Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.835 | 8.914 | 8.805 | 8.914 | 211,230 | +0.05(+0.56%) |
Mar 27, 2024 | 8.904 | 8.914 | 8.855 | 8.864 | 63,306 | -0.04(-0.44%) |
Mar 26, 2024 | 8.914 | 8.925 | 8.874 | 8.904 | 52,648 | +0.02(+0.22%) |
Mar 25, 2024 | 8.894 | 8.904 | 8.874 | 8.884 | 41,748 | -0.01(-0.11%) |
Mar 22, 2024 | 8.884 | 8.953 | 8.884 | 8.894 | 77,590 | +0.02(+0.22%) |
Mar 21, 2024 | 8.904 | 8.913 | 8.874 | 8.874 | 60,481 | -0.01(-0.11%) |
Mar 20, 2024 | 8.864 | 8.914 | 8.840 | 8.884 | 64,050 | -0.03(-0.33%) |
Mar 19, 2024 | 8.924 | 8.934 | 8.914 | 8.914 | 110,310 | +0.01(+0.17%) |
Mar 18, 2024 | 8.830 | 8.899 | 8.830 | 8.899 | 80,757 | +0.05(+0.61%) |
Mar 15, 2024 | 8.811 | 8.845 | 8.791 | 8.845 | 66,720 | +0.03(+0.39%) |
Mar 14, 2024 | 8.870 | 8.870 | 8.801 | 8.811 | 186,912 | -0.07(-0.78%) |
Mar 13, 2024 | 8.860 | 8.899 | 8.860 | 8.879 | 78,867 | +0.01(+0.11%) |
Mar 12, 2024 | 8.860 | 8.879 | 8.850 | 8.870 | 119,598 | +0.00(+0.00%) |
Mar 11, 2024 | 8.840 | 8.877 | 8.840 | 8.870 | 76,786 | +0.03(+0.33%) |
Mar 08, 2024 | 8.850 | 8.866 | 8.840 | 8.840 | 77,068 | +0.00(+0.00%) |
Mar 07, 2024 | 8.860 | 8.879 | 8.820 | 8.840 | 78,599 | +0.00(+0.00%) |
Mar 06, 2024 | 8.811 | 8.850 | 8.811 | 8.840 | 68,117 | +0.02(+0.22%) |
Mar 05, 2024 | 8.752 | 8.840 | 8.752 | 8.820 | 99,972 | +0.07(+0.79%) |
Mar 04, 2024 | 8.791 | 8.811 | 8.752 | 8.752 | 209,056 | -0.05(-0.56%) |
Mar 01, 2024 | 8.791 | 8.811 | 8.771 | 8.801 | 101,232 | +0.01(+0.11%) |
Feb 29, 2024 | 8.761 | 8.802 | 8.761 | 8.791 | 36,081 | +0.04(+0.45%) |
Feb 28, 2024 | 8.722 | 8.761 | 8.722 | 8.752 | 172,021 | +0.01(+0.11%) |
Feb 27, 2024 | 8.781 | 8.801 | 8.732 | 8.742 | 116,038 | -0.04(-0.45%) |
Feb 26, 2024 | 8.879 | 8.879 | 8.781 | 8.781 | 69,542 | -0.08(-0.89%) |
Feb 23, 2024 | 8.840 | 8.869 | 8.840 | 8.860 | 403,678 | -0.01(-0.11%) |
Feb 22, 2024 | 8.909 | 8.929 | 8.860 | 8.870 | 344,997 | -0.01(-0.11%) |
Feb 21, 2024 | 8.879 | 8.919 | 8.879 | 8.879 | 52,226 | +0.02(+0.22%) |
Feb 20, 2024 | 8.860 | 8.860 | 8.825 | 8.860 | 95,091 | +0.01(+0.11%) |
Feb 16, 2024 | 8.860 | 8.860 | 8.820 | 8.850 | 35,144 | -0.02(-0.23%) |
Feb 15, 2024 | 8.822 | 8.880 | 8.812 | 8.871 | 55,084 | +0.05(+0.56%) |
Feb 14, 2024 | 8.802 | 8.822 | 8.773 | 8.822 | 157,113 | +0.05(+0.56%) |
Feb 13, 2024 | 8.851 | 8.851 | 8.723 | 8.773 | 130,566 | -0.13(-1.43%) |
Feb 12, 2024 | 8.910 | 8.934 | 8.880 | 8.900 | 52,049 | +0.02(+0.22%) |
Feb 09, 2024 | 8.812 | 8.890 | 8.812 | 8.880 | 113,158 | +0.04(+0.44%) |
Feb 08, 2024 | 8.812 | 8.841 | 8.797 | 8.841 | 124,283 | +0.02(+0.22%) |
Feb 07, 2024 | 8.782 | 8.861 | 8.782 | 8.822 | 72,205 | +0.02(+0.22%) |
Feb 06, 2024 | 8.763 | 8.816 | 8.758 | 8.802 | 81,743 | +0.03(+0.34%) |
Feb 05, 2024 | 8.782 | 8.802 | 8.753 | 8.773 | 71,414 | -0.06(-0.67%) |
Feb 02, 2024 | 8.822 | 8.861 | 8.817 | 8.831 | 104,598 | -0.08(-0.88%) |
Feb 01, 2024 | 8.861 | 8.940 | 8.861 | 8.910 | 118,129 | +0.09(+1.00%) |
Jan 31, 2024 | 8.753 | 8.831 | 8.733 | 8.822 | 88,403 | +0.10(+1.12%) |
Jan 30, 2024 | 8.704 | 8.734 | 8.704 | 8.723 | 91,175 | +0.03(+0.34%) |
Jan 29, 2024 | 8.655 | 8.704 | 8.643 | 8.694 | 80,714 | +0.08(+0.91%) |
Jan 26, 2024 | 8.694 | 8.714 | 8.616 | 8.616 | 139,689 | -0.11(-1.24%) |
Jan 25, 2024 | 8.743 | 8.763 | 8.704 | 8.723 | 104,550 | +0.02(+0.23%) |
Jan 24, 2024 | 8.782 | 8.802 | 8.694 | 8.704 | 48,996 | -0.04(-0.45%) |
Jan 23, 2024 | 8.743 | 8.782 | 8.704 | 8.743 | 112,112 | -0.02(-0.22%) |
Jan 22, 2024 | 8.723 | 8.787 | 8.714 | 8.763 | 56,248 | +0.07(+0.79%) |
Jan 19, 2024 | 8.655 | 8.723 | 8.547 | 8.694 | 113,598 | +0.04(+0.45%) |
Jan 18, 2024 | 8.704 | 8.714 | 8.635 | 8.655 | 172,393 | -0.05(-0.60%) |
Jan 17, 2024 | 8.736 | 8.756 | 8.678 | 8.707 | 118,934 | -0.05(-0.56%) |
Jan 16, 2024 | 8.805 | 8.805 | 8.746 | 8.756 | 122,461 | -0.06(-0.72%) |
Jan 12, 2024 | 8.814 | 8.824 | 8.805 | 8.819 | 48,390 | +0.03(+0.39%) |
Jan 11, 2024 | 8.775 | 8.805 | 8.775 | 8.785 | 39,019 | +0.01(+0.11%) |
Jan 10, 2024 | 8.736 | 8.780 | 8.736 | 8.775 | 79,784 | +0.02(+0.22%) |
Jan 09, 2024 | 8.785 | 8.790 | 8.746 | 8.756 | 187,804 | -0.01(-0.11%) |
Jan 08, 2024 | 8.756 | 8.834 | 8.736 | 8.765 | 191,043 | +0.04(+0.45%) |
Jan 05, 2024 | 8.746 | 8.785 | 8.697 | 8.726 | 52,538 | +0.00(+0.00%) |
Jan 04, 2024 | 8.805 | 8.805 | 8.717 | 8.726 | 45,662 | -0.11(-1.22%) |
Jan 03, 2024 | 8.726 | 8.834 | 8.726 | 8.834 | 45,167 | +0.08(+0.89%) |