Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.300 | 8.350 | 8.200 | 8.340 | 40,973 | +0.04(+0.48%) |
Mar 27, 2024 | 8.400 | 8.400 | 8.190 | 8.300 | 44,464 | -0.09(-1.07%) |
Mar 26, 2024 | 8.450 | 8.450 | 8.365 | 8.390 | 10,949 | -0.08(-0.94%) |
Mar 25, 2024 | 8.480 | 8.680 | 8.350 | 8.470 | 29,247 | +0.07(+0.83%) |
Mar 22, 2024 | 8.520 | 8.620 | 8.300 | 8.400 | 39,022 | -0.08(-0.94%) |
Mar 21, 2024 | 8.610 | 8.610 | 8.320 | 8.480 | 33,409 | -0.11(-1.28%) |
Mar 20, 2024 | 8.330 | 8.590 | 8.330 | 8.590 | 31,214 | +0.15(+1.78%) |
Mar 19, 2024 | 8.550 | 8.550 | 8.320 | 8.440 | 17,310 | -0.11(-1.29%) |
Mar 18, 2024 | 8.340 | 8.680 | 8.340 | 8.550 | 25,166 | +0.13(+1.54%) |
Mar 15, 2024 | 8.320 | 8.470 | 8.115 | 8.420 | 104,143 | +0.04(+0.48%) |
Mar 14, 2024 | 8.560 | 8.610 | 8.230 | 8.380 | 35,889 | -0.15(-1.76%) |
Mar 13, 2024 | 8.620 | 8.640 | 8.442 | 8.530 | 18,848 | -0.14(-1.61%) |
Mar 12, 2024 | 8.750 | 8.750 | 8.650 | 8.670 | 29,038 | -0.07(-0.80%) |
Mar 11, 2024 | 8.750 | 8.780 | 8.650 | 8.740 | 27,176 | -0.06(-0.68%) |
Mar 08, 2024 | 8.990 | 8.990 | 8.760 | 8.800 | 35,721 | -0.19(-2.11%) |
Mar 07, 2024 | 9.281 | 9.281 | 8.940 | 8.990 | 31,390 | -0.33(-3.54%) |
Mar 06, 2024 | 9.350 | 9.450 | 9.240 | 9.320 | 20,029 | +0.02(+0.22%) |
Mar 05, 2024 | 9.250 | 9.405 | 9.170 | 9.300 | 24,859 | +0.05(+0.54%) |
Mar 04, 2024 | 9.410 | 9.480 | 9.220 | 9.250 | 28,034 | -0.09(-0.96%) |
Mar 01, 2024 | 8.880 | 9.340 | 8.750 | 9.340 | 28,558 | +0.52(+5.90%) |
Feb 29, 2024 | 8.830 | 8.880 | 8.650 | 8.820 | 41,591 | +0.09(+1.03%) |
Feb 28, 2024 | 8.690 | 8.850 | 8.690 | 8.730 | 14,393 | -0.05(-0.57%) |
Feb 27, 2024 | 8.740 | 8.870 | 8.674 | 8.780 | 10,321 | +0.08(+0.92%) |
Feb 26, 2024 | 8.610 | 8.700 | 8.527 | 8.700 | 11,736 | +0.16(+1.87%) |
Feb 23, 2024 | 8.630 | 8.630 | 8.440 | 8.540 | 13,002 | +0.04(+0.47%) |
Feb 22, 2024 | 8.540 | 8.540 | 8.400 | 8.500 | 11,230 | -0.10(-1.16%) |
Feb 21, 2024 | 8.640 | 8.640 | 8.490 | 8.600 | 18,943 | +0.01(+0.12%) |
Feb 20, 2024 | 8.730 | 8.829 | 8.580 | 8.590 | 26,303 | -0.11(-1.26%) |
Feb 16, 2024 | 8.810 | 8.870 | 8.650 | 8.700 | 41,948 | -0.06(-0.68%) |
Feb 15, 2024 | 8.300 | 8.770 | 8.270 | 8.760 | 25,739 | +0.42(+5.04%) |
Feb 14, 2024 | 8.260 | 8.380 | 8.210 | 8.340 | 16,766 | +0.08(+0.97%) |
Feb 13, 2024 | 8.610 | 8.720 | 8.150 | 8.260 | 41,715 | -0.47(-5.38%) |
Feb 12, 2024 | 8.800 | 8.800 | 8.610 | 8.730 | 27,924 | -0.09(-1.02%) |
Feb 09, 2024 | 8.770 | 8.840 | 8.760 | 8.820 | 35,251 | -0.03(-0.34%) |
Feb 08, 2024 | 8.800 | 8.850 | 8.800 | 8.850 | 11,194 | +0.03(+0.34%) |
Feb 07, 2024 | 8.790 | 8.860 | 8.790 | 8.820 | 8,915 | -0.07(-0.79%) |
Feb 06, 2024 | 8.620 | 8.910 | 8.620 | 8.890 | 19,547 | +0.23(+2.66%) |
Feb 05, 2024 | 8.730 | 8.730 | 8.619 | 8.660 | 10,750 | -0.16(-1.81%) |
Feb 02, 2024 | 8.850 | 8.905 | 8.740 | 8.820 | 13,633 | +0.02(+0.23%) |
Feb 01, 2024 | 8.790 | 8.870 | 8.570 | 8.800 | 90,953 | +0.03(+0.34%) |
Jan 31, 2024 | 8.860 | 8.950 | 8.690 | 8.770 | 68,771 | -0.08(-0.90%) |
Jan 30, 2024 | 8.860 | 8.860 | 8.800 | 8.850 | 24,186 | +0.01(+0.11%) |
Jan 29, 2024 | 8.940 | 8.936 | 8.730 | 8.840 | 11,774 | -0.02(-0.23%) |
Jan 26, 2024 | 8.870 | 8.950 | 8.760 | 8.860 | 16,012 | +0.01(+0.11%) |
Jan 25, 2024 | 8.820 | 8.940 | 8.800 | 8.850 | 20,070 | +0.03(+0.34%) |
Jan 24, 2024 | 8.820 | 8.820 | 8.642 | 8.820 | 23,886 | +0.00(+0.00%) |
Jan 23, 2024 | 8.610 | 8.830 | 8.550 | 8.820 | 64,171 | +0.27(+3.16%) |
Jan 22, 2024 | 8.280 | 8.625 | 8.280 | 8.550 | 37,756 | +0.31(+3.76%) |
Jan 19, 2024 | 8.250 | 8.250 | 8.120 | 8.240 | 11,850 | +0.08(+0.98%) |
Jan 18, 2024 | 8.240 | 8.240 | 8.035 | 8.160 | 22,389 | -0.07(-0.85%) |
Jan 17, 2024 | 8.090 | 8.230 | 8.090 | 8.230 | 13,292 | +0.14(+1.73%) |
Jan 16, 2024 | 8.010 | 8.120 | 8.040 | 8.090 | 16,751 | +0.07(+0.87%) |
Jan 12, 2024 | 8.120 | 8.155 | 8.000 | 8.020 | 21,470 | -0.03(-0.37%) |
Jan 11, 2024 | 8.050 | 8.100 | 7.990 | 8.050 | 15,559 | -0.04(-0.49%) |
Jan 10, 2024 | 8.090 | 8.090 | 8.010 | 8.090 | 20,128 | +0.08(+1.00%) |
Jan 09, 2024 | 8.080 | 8.080 | 7.990 | 8.010 | 26,167 | -0.13(-1.60%) |
Jan 08, 2024 | 8.100 | 8.170 | 8.080 | 8.140 | 11,377 | -0.04(-0.49%) |
Jan 05, 2024 | 8.300 | 8.384 | 8.110 | 8.180 | 24,864 | -0.12(-1.45%) |
Jan 04, 2024 | 8.340 | 8.350 | 8.210 | 8.300 | 78,441 | -0.04(-0.48%) |
Jan 03, 2024 | 8.300 | 8.560 | 8.280 | 8.340 | 65,013 | -0.06(-0.71%) |