Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 8.590 | 8.650 | 8.590 | 8.650 | 22,483 | +0.07(+0.82%) |
Apr 22, 2024 | 8.580 | 8.599 | 8.570 | 8.580 | 8,197 | +0.05(+0.65%) |
Apr 19, 2024 | 8.480 | 8.560 | 8.480 | 8.525 | 11,713 | +0.06(+0.77%) |
Apr 18, 2024 | 8.500 | 8.500 | 8.460 | 8.460 | 2,743 | -0.05(-0.59%) |
Apr 17, 2024 | 8.530 | 8.530 | 8.440 | 8.510 | 3,963 | -0.02(-0.23%) |
Apr 16, 2024 | 8.450 | 8.536 | 8.450 | 8.530 | 6,844 | -0.03(-0.35%) |
Apr 15, 2024 | 8.640 | 8.726 | 8.540 | 8.560 | 13,458 | -0.05(-0.64%) |
Apr 12, 2024 | 8.665 | 8.665 | 8.615 | 8.615 | 6,864 | -0.20(-2.21%) |
Apr 11, 2024 | 8.800 | 8.810 | 8.770 | 8.810 | 6,190 | +0.01(+0.17%) |
Apr 10, 2024 | 8.800 | 8.850 | 8.795 | 8.795 | 7,289 | -0.09(-1.07%) |
Apr 09, 2024 | 8.930 | 8.930 | 8.890 | 8.890 | 4,189 | -0.02(-0.22%) |
Apr 08, 2024 | 8.830 | 8.910 | 8.820 | 8.910 | 20,940 | -0.01(-0.11%) |
Apr 05, 2024 | 8.900 | 8.920 | 8.870 | 8.920 | 13,359 | +0.08(+0.90%) |
Apr 04, 2024 | 8.920 | 8.920 | 8.840 | 8.840 | 2,654 | +0.00(+0.00%) |
Apr 03, 2024 | 8.920 | 8.920 | 8.820 | 8.840 | 2,400 | +0.04(+0.40%) |
Apr 02, 2024 | 8.805 | 8.805 | 8.805 | 8.805 | 396 | -0.13(-1.40%) |
Apr 01, 2024 | 8.950 | 8.980 | 8.930 | 8.930 | 5,486 | +0.02(+0.22%) |
Mar 28, 2024 | 8.930 | 8.950 | 8.910 | 8.910 | 2,637 | -0.05(-0.56%) |
Mar 27, 2024 | 8.900 | 8.980 | 8.900 | 8.960 | 13,346 | +0.03(+0.34%) |
Mar 26, 2024 | 8.860 | 8.960 | 8.860 | 8.930 | 2,189 | +0.03(+0.35%) |
Mar 25, 2024 | 8.890 | 8.941 | 8.890 | 8.899 | 3,471 | -0.01(-0.12%) |
Mar 22, 2024 | 8.940 | 8.944 | 8.910 | 8.910 | 4,108 | +0.03(+0.28%) |
Mar 21, 2024 | 8.740 | 8.885 | 8.740 | 8.885 | 21,325 | +0.00(+0.06%) |
Mar 20, 2024 | 8.950 | 8.950 | 8.850 | 8.880 | 9,815 | +0.01(+0.11%) |
Mar 19, 2024 | 8.870 | 8.910 | 8.840 | 8.870 | 31,125 | +0.00(+0.00%) |
Mar 18, 2024 | 9.020 | 9.020 | 8.870 | 8.870 | 7,351 | -0.07(-0.78%) |
Mar 15, 2024 | 9.010 | 9.011 | 8.940 | 8.940 | 4,455 | -0.07(-0.78%) |
Mar 14, 2024 | 9.060 | 9.055 | 9.010 | 9.010 | 3,171 | -0.07(-0.77%) |
Mar 13, 2024 | 9.070 | 9.080 | 9.070 | 9.080 | 2,461 | +0.10(+1.11%) |
Mar 12, 2024 | 8.950 | 8.990 | 8.950 | 8.980 | 2,686 | -0.02(-0.22%) |
Mar 11, 2024 | 9.009 | 9.019 | 8.960 | 9.000 | 2,746 | +0.01(+0.06%) |
Mar 08, 2024 | 8.990 | 9.000 | 8.945 | 8.995 | 11,050 | +0.04(+0.50%) |
Mar 07, 2024 | 8.915 | 8.951 | 8.915 | 8.950 | 7,441 | +0.06(+0.67%) |
Mar 06, 2024 | 8.870 | 8.910 | 8.860 | 8.890 | 11,628 | +0.07(+0.79%) |
Mar 05, 2024 | 8.790 | 8.840 | 8.790 | 8.820 | 10,793 | +0.04(+0.46%) |
Mar 04, 2024 | 8.790 | 8.790 | 8.740 | 8.780 | 2,269 | -0.01(-0.11%) |
Mar 01, 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 1,761 | +0.14(+1.62%) |
Feb 29, 2024 | 8.720 | 8.720 | 8.650 | 8.650 | 6,558 | +0.01(+0.12%) |
Feb 28, 2024 | 8.597 | 8.640 | 8.597 | 8.640 | 766 | -0.03(-0.35%) |
Feb 27, 2024 | 8.650 | 8.680 | 8.650 | 8.670 | 5,813 | +0.01(+0.12%) |
Feb 26, 2024 | 8.640 | 8.660 | 8.640 | 8.660 | 7,048 | -0.01(-0.12%) |
Feb 23, 2024 | 8.670 | 8.675 | 8.670 | 8.670 | 9,094 | +0.02(+0.23%) |
Feb 22, 2024 | 8.630 | 8.665 | 8.630 | 8.650 | 16,442 | +0.04(+0.48%) |
Feb 21, 2024 | 8.510 | 8.609 | 8.510 | 8.609 | 8,596 | +0.01(+0.10%) |
Feb 20, 2024 | 8.670 | 8.670 | 8.580 | 8.600 | 17,441 | +0.04(+0.47%) |
Feb 16, 2024 | 8.460 | 8.580 | 8.460 | 8.560 | 12,478 | +0.10(+1.18%) |
Feb 15, 2024 | 8.490 | 8.620 | 8.400 | 8.460 | 29,495 | -0.09(-1.05%) |
Feb 14, 2024 | 8.490 | 8.550 | 8.490 | 8.550 | 7,116 | +0.13(+1.54%) |
Feb 13, 2024 | 8.380 | 8.434 | 8.350 | 8.420 | 3,121 | -0.08(-0.94%) |
Feb 12, 2024 | 8.505 | 8.530 | 8.477 | 8.500 | 13,791 | +0.03(+0.35%) |
Feb 09, 2024 | 8.420 | 8.490 | 8.360 | 8.470 | 53,951 | +0.03(+0.36%) |
Feb 08, 2024 | 8.443 | 8.451 | 8.430 | 8.440 | 7,376 | -0.01(-0.06%) |
Feb 07, 2024 | 8.520 | 8.535 | 8.430 | 8.445 | 19,528 | -0.06(-0.76%) |
Feb 06, 2024 | 8.420 | 9.260 | 8.420 | 8.510 | 4,025 | +0.03(+0.35%) |
Feb 05, 2024 | 8.440 | 8.480 | 8.440 | 8.480 | 3,266 | +0.03(+0.36%) |
Feb 02, 2024 | 8.470 | 8.470 | 8.375 | 8.450 | 4,256 | -0.09(-1.05%) |