Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.540 | 8.540 | 8.420 | 8.460 | 145,176 | -0.07(-0.82%) |
Apr 24, 2024 | 8.500 | 8.540 | 8.500 | 8.530 | 30,659 | +0.01(+0.12%) |
Apr 23, 2024 | 8.470 | 8.534 | 8.470 | 8.520 | 81,165 | +0.02(+0.24%) |
Apr 22, 2024 | 8.530 | 8.530 | 8.460 | 8.500 | 15,173 | +0.01(+0.12%) |
Apr 19, 2024 | 8.470 | 8.520 | 8.470 | 8.490 | 28,270 | +0.01(+0.12%) |
Apr 18, 2024 | 8.510 | 8.510 | 8.465 | 8.480 | 19,543 | +0.00(+0.00%) |
Apr 17, 2024 | 8.540 | 8.540 | 8.421 | 8.480 | 62,417 | -0.03(-0.35%) |
Apr 16, 2024 | 8.520 | 8.520 | 8.475 | 8.510 | 12,520 | +0.01(+0.12%) |
Apr 15, 2024 | 8.550 | 8.580 | 8.470 | 8.500 | 37,169 | -0.05(-0.58%) |
Apr 12, 2024 | 8.630 | 8.630 | 8.531 | 8.550 | 9,043 | -0.06(-0.70%) |
Apr 11, 2024 | 8.540 | 8.650 | 8.530 | 8.610 | 56,728 | +0.07(+0.86%) |
Apr 10, 2024 | 8.500 | 8.540 | 8.500 | 8.537 | 37,316 | -0.01(-0.15%) |
Apr 09, 2024 | 8.600 | 8.600 | 8.540 | 8.550 | 56,456 | +0.00(+0.00%) |
Apr 08, 2024 | 8.630 | 8.660 | 8.530 | 8.550 | 40,128 | -0.06(-0.70%) |
Apr 05, 2024 | 8.560 | 8.740 | 8.560 | 8.610 | 29,645 | +0.02(+0.23%) |
Apr 04, 2024 | 8.590 | 8.600 | 8.572 | 8.590 | 40,792 | +0.00(+0.06%) |
Apr 03, 2024 | 8.620 | 8.630 | 8.560 | 8.585 | 59,937 | -0.00(-0.06%) |
Apr 02, 2024 | 8.560 | 8.620 | 8.560 | 8.590 | 31,745 | +0.03(+0.35%) |
Apr 01, 2024 | 8.600 | 8.620 | 8.560 | 8.560 | 25,366 | -0.05(-0.58%) |
Mar 28, 2024 | 8.740 | 8.740 | 8.610 | 8.610 | 22,312 | -0.02(-0.23%) |
Mar 27, 2024 | 8.620 | 8.640 | 8.610 | 8.630 | 11,745 | +0.05(+0.58%) |
Mar 26, 2024 | 8.690 | 8.690 | 8.580 | 8.580 | 19,765 | -0.01(-0.12%) |
Mar 25, 2024 | 8.550 | 8.670 | 8.550 | 8.590 | 44,296 | +0.04(+0.47%) |
Mar 22, 2024 | 8.550 | 8.570 | 8.544 | 8.550 | 22,998 | +0.00(+0.00%) |
Mar 21, 2024 | 8.550 | 8.610 | 8.530 | 8.550 | 26,940 | -0.02(-0.23%) |
Mar 20, 2024 | 8.600 | 8.600 | 8.530 | 8.570 | 12,510 | -0.01(-0.12%) |
Mar 19, 2024 | 8.540 | 8.600 | 8.540 | 8.580 | 32,710 | +0.04(+0.47%) |
Mar 18, 2024 | 8.550 | 8.570 | 8.530 | 8.540 | 25,540 | +0.00(+0.00%) |
Mar 15, 2024 | 8.520 | 8.550 | 8.520 | 8.540 | 12,630 | +0.03(+0.35%) |
Mar 14, 2024 | 8.560 | 8.570 | 8.510 | 8.510 | 34,134 | -0.04(-0.47%) |
Mar 13, 2024 | 8.520 | 8.600 | 8.520 | 8.550 | 31,640 | +0.00(+0.00%) |
Mar 12, 2024 | 8.580 | 8.670 | 8.550 | 8.550 | 24,642 | -0.04(-0.47%) |
Mar 11, 2024 | 8.530 | 8.670 | 8.530 | 8.590 | 14,829 | +0.03(+0.35%) |
Mar 08, 2024 | 8.540 | 8.580 | 8.511 | 8.560 | 10,318 | +0.02(+0.23%) |
Mar 07, 2024 | 8.530 | 8.560 | 8.520 | 8.540 | 45,815 | +0.00(+0.00%) |
Mar 06, 2024 | 8.510 | 8.550 | 8.510 | 8.540 | 49,879 | +0.05(+0.65%) |
Mar 05, 2024 | 8.485 | 8.525 | 8.445 | 8.485 | 45,265 | +0.02(+0.24%) |
Mar 04, 2024 | 8.525 | 8.525 | 8.455 | 8.465 | 16,423 | -0.02(-0.23%) |
Mar 01, 2024 | 8.515 | 8.545 | 8.485 | 8.485 | 30,777 | +0.04(+0.47%) |
Feb 29, 2024 | 8.445 | 8.535 | 8.445 | 8.445 | 29,589 | -0.02(-0.24%) |
Feb 28, 2024 | 8.405 | 8.475 | 8.405 | 8.465 | 21,104 | -0.01(-0.12%) |
Feb 27, 2024 | 8.425 | 8.495 | 8.425 | 8.475 | 31,543 | +0.05(+0.59%) |
Feb 26, 2024 | 8.485 | 8.485 | 8.425 | 8.425 | 28,530 | -0.02(-0.24%) |
Feb 23, 2024 | 8.445 | 8.475 | 8.385 | 8.445 | 58,303 | +0.04(+0.47%) |
Feb 22, 2024 | 8.415 | 8.425 | 8.365 | 8.405 | 30,934 | +0.02(+0.30%) |
Feb 21, 2024 | 8.375 | 8.405 | 8.375 | 8.380 | 15,817 | +0.03(+0.42%) |
Feb 20, 2024 | 8.316 | 8.448 | 8.306 | 8.346 | 45,657 | +0.04(+0.48%) |
Feb 16, 2024 | 8.356 | 8.405 | 8.296 | 8.306 | 41,385 | -0.08(-0.95%) |
Feb 15, 2024 | 8.365 | 8.425 | 8.365 | 8.385 | 29,417 | -0.01(-0.12%) |
Feb 14, 2024 | 8.385 | 8.425 | 8.375 | 8.395 | 30,857 | +0.03(+0.36%) |
Feb 13, 2024 | 8.356 | 8.423 | 8.316 | 8.365 | 31,186 | -0.08(-0.94%) |
Feb 12, 2024 | 8.485 | 8.485 | 8.445 | 8.445 | 10,903 | +0.04(+0.47%) |
Feb 09, 2024 | 8.375 | 8.455 | 8.356 | 8.405 | 10,490 | -0.02(-0.24%) |
Feb 08, 2024 | 8.365 | 8.455 | 8.365 | 8.425 | 5,391 | -0.04(-0.47%) |
Feb 07, 2024 | 8.456 | 8.465 | 8.427 | 8.465 | 6,126 | +0.02(+0.29%) |
Feb 06, 2024 | 8.381 | 8.480 | 8.381 | 8.440 | 21,086 | +0.06(+0.71%) |
Feb 05, 2024 | 8.331 | 8.381 | 8.321 | 8.381 | 22,536 | +0.03(+0.36%) |
Feb 02, 2024 | 8.410 | 8.415 | 8.341 | 8.351 | 46,686 | -0.09(-1.06%) |