Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.033 | 8.998 | 8.998 | 9.003 | 555,804 | -0.01(-0.11%) |
Mar 27, 2024 | 8.983 | 9.033 | 8.983 | 9.013 | 560,105 | +0.06(+0.72%) |
Mar 26, 2024 | 8.939 | 8.963 | 8.899 | 8.949 | 673,033 | +0.04(+0.44%) |
Mar 25, 2024 | 8.890 | 8.949 | 8.890 | 8.909 | 615,800 | +0.02(+0.22%) |
Mar 22, 2024 | 8.899 | 8.939 | 8.880 | 8.890 | 450,910 | -0.02(-0.22%) |
Mar 21, 2024 | 8.909 | 8.959 | 8.880 | 8.909 | 506,362 | +0.01(+0.11%) |
Mar 20, 2024 | 8.860 | 8.899 | 8.830 | 8.899 | 676,362 | -0.01(-0.11%) |
Mar 19, 2024 | 8.890 | 8.919 | 8.830 | 8.909 | 499,805 | +0.02(+0.22%) |
Mar 18, 2024 | 8.870 | 8.909 | 8.850 | 8.890 | 542,134 | +0.04(+0.45%) |
Mar 15, 2024 | 8.771 | 8.870 | 8.771 | 8.850 | 394,519 | +0.07(+0.79%) |
Mar 14, 2024 | 8.791 | 8.830 | 8.742 | 8.781 | 638,430 | -0.01(-0.11%) |
Mar 13, 2024 | 8.840 | 8.890 | 8.781 | 8.791 | 494,478 | -0.05(-0.56%) |
Mar 12, 2024 | 8.949 | 8.949 | 8.791 | 8.840 | 618,988 | -0.12(-1.32%) |
Mar 11, 2024 | 8.771 | 8.968 | 8.742 | 8.959 | 1,501,715 | +0.22(+2.48%) |
Mar 08, 2024 | 8.702 | 8.742 | 8.673 | 8.742 | 552,909 | +0.06(+0.68%) |
Mar 07, 2024 | 8.712 | 8.752 | 8.648 | 8.683 | 579,393 | +0.03(+0.34%) |
Mar 06, 2024 | 8.692 | 8.712 | 8.589 | 8.653 | 1,055,192 | +0.00(+0.00%) |
Mar 05, 2024 | 8.702 | 8.781 | 8.643 | 8.653 | 694,630 | -0.07(-0.79%) |
Mar 04, 2024 | 8.692 | 8.723 | 8.668 | 8.722 | 603,701 | +0.02(+0.23%) |
Mar 01, 2024 | 8.742 | 8.742 | 8.673 | 8.702 | 342,046 | -0.01(-0.11%) |
Feb 29, 2024 | 8.722 | 8.761 | 8.702 | 8.712 | 583,519 | +0.00(+0.00%) |
Feb 28, 2024 | 8.673 | 8.732 | 8.673 | 8.712 | 555,248 | +0.03(+0.40%) |
Feb 27, 2024 | 8.648 | 8.687 | 8.639 | 8.678 | 552,587 | +0.05(+0.57%) |
Feb 26, 2024 | 8.678 | 8.702 | 8.629 | 8.629 | 719,755 | -0.05(-0.56%) |
Feb 23, 2024 | 8.639 | 8.727 | 8.629 | 8.678 | 475,935 | +0.05(+0.57%) |
Feb 22, 2024 | 8.717 | 8.717 | 8.599 | 8.629 | 794,854 | -0.10(-1.12%) |
Feb 21, 2024 | 8.609 | 8.746 | 8.609 | 8.727 | 415,526 | +0.15(+1.71%) |
Feb 20, 2024 | 8.560 | 8.639 | 8.552 | 8.580 | 485,268 | +0.02(+0.23%) |
Feb 16, 2024 | 8.472 | 8.599 | 8.458 | 8.560 | 471,002 | +0.03(+0.34%) |
Feb 15, 2024 | 8.511 | 8.560 | 8.492 | 8.531 | 494,656 | +0.06(+0.69%) |
Feb 14, 2024 | 8.472 | 8.502 | 8.433 | 8.472 | 536,657 | +0.01(+0.12%) |
Feb 13, 2024 | 8.482 | 8.531 | 8.423 | 8.462 | 962,276 | -0.07(-0.80%) |
Feb 12, 2024 | 8.462 | 8.551 | 8.462 | 8.531 | 588,717 | +0.07(+0.81%) |
Feb 09, 2024 | 8.472 | 8.509 | 8.414 | 8.462 | 835,745 | -0.02(-0.23%) |
Feb 08, 2024 | 8.551 | 8.570 | 8.443 | 8.482 | 595,961 | -0.06(-0.69%) |
Feb 07, 2024 | 8.590 | 8.599 | 8.531 | 8.541 | 518,261 | -0.02(-0.23%) |
Feb 06, 2024 | 8.502 | 8.599 | 8.453 | 8.560 | 489,463 | +0.03(+0.34%) |
Feb 05, 2024 | 8.736 | 8.736 | 8.521 | 8.531 | 590,360 | -0.20(-2.24%) |
Feb 02, 2024 | 8.834 | 8.851 | 8.727 | 8.727 | 739,227 | -0.14(-1.55%) |
Feb 01, 2024 | 8.766 | 8.888 | 8.734 | 8.864 | 516,096 | +0.15(+1.68%) |
Jan 31, 2024 | 8.727 | 8.785 | 8.678 | 8.717 | 602,297 | +0.01(+0.11%) |
Jan 30, 2024 | 8.736 | 8.854 | 8.707 | 8.707 | 683,787 | -0.08(-0.95%) |
Jan 29, 2024 | 8.586 | 8.800 | 8.577 | 8.790 | 993,245 | +0.20(+2.38%) |
Jan 26, 2024 | 8.489 | 8.615 | 8.479 | 8.586 | 900,752 | +0.11(+1.26%) |
Jan 25, 2024 | 8.343 | 8.479 | 8.343 | 8.479 | 686,357 | +0.17(+1.99%) |
Jan 24, 2024 | 8.363 | 8.382 | 8.295 | 8.314 | 1,194,775 | -0.01(-0.12%) |
Jan 23, 2024 | 8.295 | 8.353 | 8.290 | 8.324 | 629,058 | -0.01(-0.12%) |
Jan 22, 2024 | 8.324 | 8.382 | 8.266 | 8.334 | 821,044 | +0.04(+0.47%) |
Jan 19, 2024 | 8.343 | 8.411 | 8.227 | 8.295 | 971,455 | -0.07(-0.81%) |
Jan 18, 2024 | 8.402 | 8.428 | 8.295 | 8.363 | 533,296 | -0.02(-0.23%) |
Jan 17, 2024 | 8.460 | 8.504 | 8.324 | 8.382 | 937,818 | -0.16(-1.82%) |
Jan 16, 2024 | 8.547 | 8.586 | 8.502 | 8.538 | 560,655 | -0.06(-0.68%) |
Jan 12, 2024 | 8.567 | 8.674 | 8.528 | 8.596 | 578,807 | +0.00(+0.00%) |
Jan 11, 2024 | 8.732 | 8.742 | 8.489 | 8.596 | 1,052,530 | -0.11(-1.23%) |
Jan 10, 2024 | 8.664 | 8.742 | 8.654 | 8.703 | 656,151 | +0.04(+0.45%) |
Jan 09, 2024 | 8.635 | 8.664 | 8.577 | 8.664 | 679,175 | +0.02(+0.22%) |
Jan 08, 2024 | 8.567 | 8.664 | 8.567 | 8.645 | 639,552 | +0.06(+0.68%) |
Jan 05, 2024 | 8.479 | 8.606 | 8.474 | 8.586 | 783,524 | +0.10(+1.14%) |
Jan 04, 2024 | 8.441 | 8.547 | 8.421 | 8.489 | 780,238 | +0.05(+0.58%) |
Jan 03, 2024 | 8.363 | 8.509 | 8.334 | 8.441 | 611,102 | +0.04(+0.46%) |