Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.660 | 8.720 | 8.646 | 8.710 | 52,238 | +0.03(+0.35%) |
Mar 27, 2024 | 8.650 | 8.690 | 8.650 | 8.680 | 51,925 | +0.07(+0.81%) |
Mar 26, 2024 | 8.660 | 8.670 | 8.610 | 8.610 | 57,127 | +0.02(+0.23%) |
Mar 25, 2024 | 8.580 | 8.620 | 8.580 | 8.590 | 31,184 | +0.05(+0.59%) |
Mar 22, 2024 | 8.520 | 8.590 | 8.520 | 8.540 | 19,163 | +0.05(+0.59%) |
Mar 21, 2024 | 8.410 | 8.500 | 8.410 | 8.490 | 64,246 | -0.01(-0.12%) |
Mar 20, 2024 | 8.410 | 8.510 | 8.401 | 8.500 | 40,472 | +0.05(+0.59%) |
Mar 19, 2024 | 8.420 | 8.490 | 8.420 | 8.450 | 63,988 | +0.03(+0.36%) |
Mar 18, 2024 | 8.460 | 8.460 | 8.420 | 8.420 | 21,547 | -0.06(-0.71%) |
Mar 15, 2024 | 8.550 | 8.560 | 8.480 | 8.480 | 24,757 | +0.00(+0.00%) |
Mar 14, 2024 | 8.555 | 8.560 | 8.450 | 8.480 | 40,503 | -0.08(-0.93%) |
Mar 13, 2024 | 8.540 | 8.569 | 8.540 | 8.560 | 24,231 | +0.03(+0.35%) |
Mar 12, 2024 | 8.470 | 8.560 | 8.450 | 8.530 | 26,116 | +0.03(+0.35%) |
Mar 11, 2024 | 8.450 | 8.500 | 8.450 | 8.500 | 18,915 | -0.02(-0.24%) |
Mar 08, 2024 | 8.530 | 8.640 | 8.500 | 8.520 | 38,976 | -0.07(-0.81%) |
Mar 07, 2024 | 8.580 | 8.600 | 8.580 | 8.590 | 46,540 | +0.05(+0.59%) |
Mar 06, 2024 | 8.630 | 8.630 | 8.500 | 8.540 | 39,349 | +0.06(+0.71%) |
Mar 05, 2024 | 8.560 | 8.560 | 8.480 | 8.480 | 23,978 | -0.06(-0.70%) |
Mar 04, 2024 | 8.510 | 8.560 | 8.510 | 8.540 | 8,169 | +0.02(+0.23%) |
Mar 01, 2024 | 8.430 | 8.540 | 8.430 | 8.520 | 16,479 | +0.08(+0.95%) |
Feb 29, 2024 | 8.470 | 8.485 | 8.430 | 8.440 | 7,442 | +0.01(+0.12%) |
Feb 28, 2024 | 8.430 | 8.430 | 8.420 | 8.430 | 218 | -0.04(-0.47%) |
Feb 27, 2024 | 8.440 | 8.474 | 8.440 | 8.470 | 3,863 | +0.05(+0.59%) |
Feb 26, 2024 | 8.430 | 8.438 | 8.420 | 8.420 | 5,195 | -0.04(-0.47%) |
Feb 23, 2024 | 8.450 | 8.466 | 8.450 | 8.460 | 5,548 | -0.01(-0.12%) |
Feb 22, 2024 | 8.450 | 8.500 | 8.450 | 8.470 | 28,260 | +0.10(+1.19%) |
Feb 21, 2024 | 8.390 | 8.390 | 8.330 | 8.370 | 60,263 | -0.06(-0.71%) |
Feb 20, 2024 | 8.420 | 8.460 | 8.410 | 8.430 | 29,749 | +0.03(+0.30%) |
Feb 16, 2024 | 8.430 | 8.440 | 8.368 | 8.405 | 36,644 | -0.03(-0.30%) |
Feb 15, 2024 | 8.470 | 8.485 | 8.410 | 8.430 | 36,942 | +0.03(+0.36%) |
Feb 14, 2024 | 8.380 | 8.410 | 8.380 | 8.400 | 5,004 | +0.07(+0.84%) |
Feb 13, 2024 | 8.290 | 8.360 | 8.260 | 8.330 | 23,720 | -0.08(-0.95%) |
Feb 12, 2024 | 8.350 | 8.430 | 8.350 | 8.410 | 25,363 | +0.03(+0.36%) |
Feb 09, 2024 | 8.310 | 8.380 | 8.310 | 8.380 | 5,784 | +0.05(+0.54%) |
Feb 08, 2024 | 8.280 | 8.360 | 8.280 | 8.335 | 13,427 | +0.03(+0.42%) |
Feb 07, 2024 | 8.350 | 8.350 | 8.300 | 8.300 | 8,967 | -0.01(-0.12%) |
Feb 06, 2024 | 8.250 | 8.317 | 8.220 | 8.310 | 23,250 | +0.05(+0.55%) |
Feb 05, 2024 | 8.280 | 8.280 | 8.240 | 8.264 | 5,755 | -0.06(-0.67%) |
Feb 02, 2024 | 8.330 | 8.339 | 8.310 | 8.320 | 15,375 | -0.12(-1.42%) |
Feb 01, 2024 | 8.400 | 8.490 | 8.380 | 8.440 | 68,058 | +0.11(+1.32%) |
Jan 31, 2024 | 8.380 | 8.400 | 8.310 | 8.330 | 45,189 | -0.02(-0.24%) |
Jan 30, 2024 | 8.380 | 8.380 | 8.340 | 8.350 | 24,326 | -0.05(-0.65%) |
Jan 29, 2024 | 8.390 | 8.430 | 8.360 | 8.405 | 46,470 | +0.01(+0.18%) |
Jan 26, 2024 | 8.390 | 8.657 | 8.390 | 8.390 | 29,088 | +0.00(+0.00%) |
Jan 25, 2024 | 8.440 | 8.460 | 8.390 | 8.390 | 15,323 | -0.05(-0.59%) |
Jan 24, 2024 | 8.430 | 8.538 | 8.420 | 8.440 | 35,819 | +0.11(+1.32%) |
Jan 23, 2024 | 8.330 | 8.390 | 8.320 | 8.330 | 20,734 | +0.01(+0.11%) |
Jan 22, 2024 | 8.320 | 8.390 | 8.320 | 8.321 | 19,400 | +0.00(+0.01%) |
Jan 19, 2024 | 8.230 | 8.330 | 8.230 | 8.320 | 39,872 | +0.08(+0.97%) |
Jan 18, 2024 | 8.230 | 8.470 | 8.170 | 8.240 | 21,444 | +0.01(+0.12%) |
Jan 17, 2024 | 8.280 | 8.290 | 8.150 | 8.230 | 18,684 | -0.17(-2.02%) |
Jan 16, 2024 | 8.380 | 8.480 | 8.380 | 8.400 | 36,758 | -0.10(-1.18%) |
Jan 12, 2024 | 8.470 | 8.500 | 8.450 | 8.500 | 31,606 | +0.05(+0.59%) |
Jan 11, 2024 | 8.490 | 8.490 | 8.380 | 8.450 | 21,791 | -0.06(-0.71%) |
Jan 10, 2024 | 8.430 | 8.540 | 8.430 | 8.510 | 23,530 | +0.07(+0.83%) |
Jan 09, 2024 | 8.470 | 8.475 | 8.400 | 8.440 | 16,482 | -0.08(-0.94%) |
Jan 08, 2024 | 8.540 | 8.630 | 8.520 | 8.520 | 26,554 | +0.03(+0.35%) |
Jan 05, 2024 | 8.470 | 8.580 | 8.450 | 8.490 | 44,842 | +0.02(+0.24%) |
Jan 04, 2024 | 8.440 | 8.540 | 8.440 | 8.470 | 18,947 | -0.02(-0.24%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.439 | 8.490 | 21,257 | -0.21(-2.36%) |