Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.010 | 9.027 | 8.990 | 9.027 | 45,246 | +0.08(+0.86%) |
Mar 27, 2024 | 8.900 | 8.950 | 8.900 | 8.950 | 8,823 | +0.08(+0.90%) |
Mar 26, 2024 | 8.920 | 8.930 | 8.870 | 8.870 | 12,707 | -0.04(-0.45%) |
Mar 25, 2024 | 8.930 | 8.930 | 8.910 | 8.910 | 26,060 | +0.02(+0.22%) |
Mar 22, 2024 | 8.920 | 8.920 | 8.860 | 8.890 | 47,237 | -0.03(-0.34%) |
Mar 21, 2024 | 8.910 | 8.960 | 8.910 | 8.920 | 10,221 | -0.01(-0.11%) |
Mar 20, 2024 | 8.870 | 8.935 | 8.860 | 8.930 | 22,128 | +0.05(+0.56%) |
Mar 19, 2024 | 8.850 | 8.890 | 8.850 | 8.880 | 31,094 | +0.03(+0.34%) |
Mar 18, 2024 | 8.860 | 8.870 | 8.850 | 8.850 | 37,391 | +0.00(+0.00%) |
Mar 15, 2024 | 8.850 | 8.900 | 8.810 | 8.850 | 45,621 | +0.02(+0.23%) |
Mar 14, 2024 | 8.850 | 8.870 | 8.790 | 8.830 | 29,345 | -0.07(-0.79%) |
Mar 13, 2024 | 8.820 | 8.925 | 8.820 | 8.900 | 7,211 | +0.03(+0.34%) |
Mar 12, 2024 | 8.830 | 8.880 | 8.820 | 8.870 | 17,792 | +0.02(+0.28%) |
Mar 11, 2024 | 8.810 | 8.845 | 8.810 | 8.845 | 16,424 | +0.02(+0.17%) |
Mar 08, 2024 | 8.840 | 8.840 | 8.800 | 8.830 | 36,149 | +0.02(+0.23%) |
Mar 07, 2024 | 8.830 | 8.840 | 8.810 | 8.810 | 21,849 | -0.02(-0.23%) |
Mar 06, 2024 | 8.770 | 8.840 | 8.770 | 8.830 | 45,518 | +0.09(+1.07%) |
Mar 05, 2024 | 8.780 | 8.780 | 8.710 | 8.736 | 32,154 | -0.07(-0.83%) |
Mar 04, 2024 | 8.790 | 8.820 | 8.780 | 8.810 | 17,233 | +0.02(+0.17%) |
Mar 01, 2024 | 8.780 | 8.800 | 8.780 | 8.795 | 29,346 | +0.08(+0.94%) |
Feb 29, 2024 | 8.690 | 8.715 | 8.680 | 8.713 | 24,921 | +0.04(+0.49%) |
Feb 28, 2024 | 8.660 | 8.690 | 8.660 | 8.670 | 15,739 | -0.01(-0.12%) |
Feb 27, 2024 | 8.670 | 8.690 | 8.650 | 8.680 | 15,619 | +0.02(+0.23%) |
Feb 26, 2024 | 8.670 | 8.670 | 8.645 | 8.660 | 18,989 | -0.01(-0.11%) |
Feb 23, 2024 | 8.650 | 8.690 | 8.640 | 8.670 | 21,887 | -0.01(-0.06%) |
Feb 22, 2024 | 8.610 | 8.690 | 8.610 | 8.675 | 38,981 | +0.06(+0.73%) |
Feb 21, 2024 | 8.540 | 8.612 | 8.540 | 8.612 | 16,066 | +0.03(+0.35%) |
Feb 20, 2024 | 8.560 | 8.620 | 8.560 | 8.582 | 49,301 | -0.09(-1.01%) |
Feb 16, 2024 | 8.640 | 8.680 | 8.640 | 8.670 | 31,087 | +0.02(+0.23%) |
Feb 15, 2024 | 8.540 | 8.650 | 8.540 | 8.650 | 11,360 | +0.08(+0.93%) |
Feb 14, 2024 | 8.580 | 8.580 | 8.555 | 8.570 | 22,840 | +0.04(+0.42%) |
Feb 13, 2024 | 8.540 | 8.570 | 8.520 | 8.534 | 27,429 | -0.12(-1.40%) |
Feb 12, 2024 | 8.635 | 8.670 | 8.635 | 8.655 | 29,038 | +0.03(+0.29%) |
Feb 09, 2024 | 8.610 | 8.630 | 8.610 | 8.630 | 7,180 | +0.02(+0.23%) |
Feb 08, 2024 | 8.600 | 8.617 | 8.590 | 8.610 | 23,661 | +0.04(+0.53%) |
Feb 07, 2024 | 8.520 | 8.580 | 8.520 | 8.565 | 50,149 | +0.03(+0.35%) |
Feb 06, 2024 | 8.530 | 8.550 | 8.530 | 8.535 | 31,959 | +0.03(+0.29%) |
Feb 05, 2024 | 8.480 | 8.510 | 8.480 | 8.510 | 31,222 | -0.06(-0.70%) |
Feb 02, 2024 | 8.560 | 8.570 | 8.510 | 8.570 | 17,194 | +0.01(+0.06%) |
Feb 01, 2024 | 8.530 | 8.590 | 8.530 | 8.565 | 16,558 | +0.03(+0.29%) |
Jan 31, 2024 | 8.630 | 8.640 | 8.540 | 8.540 | 38,479 | -0.11(-1.27%) |
Jan 30, 2024 | 8.630 | 8.660 | 8.630 | 8.650 | 39,124 | +0.00(+0.00%) |
Jan 29, 2024 | 8.610 | 8.660 | 8.610 | 8.650 | 138,909 | +0.02(+0.23%) |
Jan 26, 2024 | 8.630 | 8.640 | 8.610 | 8.630 | 18,428 | -0.02(-0.23%) |
Jan 25, 2024 | 8.620 | 8.650 | 8.590 | 8.650 | 29,767 | +0.09(+0.99%) |
Jan 24, 2024 | 8.600 | 8.610 | 8.560 | 8.565 | 11,805 | +0.01(+0.12%) |
Jan 23, 2024 | 8.559 | 8.560 | 8.550 | 8.555 | 37,558 | +0.00(+0.06%) |
Jan 22, 2024 | 8.560 | 8.580 | 8.540 | 8.550 | 22,136 | +0.04(+0.47%) |
Jan 19, 2024 | 8.480 | 8.530 | 8.480 | 8.510 | 42,554 | +0.01(+0.12%) |
Jan 18, 2024 | 8.490 | 8.530 | 8.480 | 8.500 | 21,809 | +0.02(+0.20%) |
Jan 17, 2024 | 8.540 | 8.540 | 8.440 | 8.483 | 18,963 | -0.07(-0.79%) |
Jan 16, 2024 | 8.580 | 8.585 | 8.520 | 8.550 | 22,660 | -0.07(-0.81%) |
Jan 12, 2024 | 8.610 | 8.660 | 8.610 | 8.620 | 25,815 | +0.00(+0.00%) |
Jan 11, 2024 | 8.580 | 8.620 | 8.570 | 8.620 | 23,177 | +0.02(+0.29%) |
Jan 10, 2024 | 8.610 | 8.617 | 8.590 | 8.595 | 19,712 | -0.01(-0.17%) |
Jan 09, 2024 | 8.610 | 8.650 | 8.605 | 8.610 | 16,060 | +0.03(+0.35%) |
Jan 08, 2024 | 8.560 | 8.600 | 8.540 | 8.580 | 20,047 | -0.02(-0.20%) |
Jan 05, 2024 | 8.590 | 8.630 | 8.580 | 8.598 | 58,698 | +0.01(+0.11%) |
Jan 04, 2024 | 8.630 | 8.630 | 8.588 | 8.588 | 46,568 | -0.02(-0.25%) |
Jan 03, 2024 | 8.590 | 8.640 | 8.580 | 8.610 | 17,762 | -0.01(-0.08%) |