Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.900 | 9.100 | 8.800 | 9.000 | 8,332 | +0.10(+1.12%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 4,327 | +0.15(+1.71%) |
Mar 26, 2024 | 8.850 | 8.900 | 8.750 | 8.750 | 2,660 | -0.10(-1.13%) |
Mar 25, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 3,202 | +0.02(+0.23%) |
Mar 22, 2024 | 8.720 | 8.830 | 8.660 | 8.830 | 2,778 | +0.12(+1.38%) |
Mar 21, 2024 | 8.700 | 8.710 | 8.615 | 8.710 | 8,184 | -0.02(-0.23%) |
Mar 20, 2024 | 8.780 | 8.800 | 8.650 | 8.730 | 4,183 | +0.06(+0.69%) |
Mar 19, 2024 | 8.680 | 8.800 | 8.670 | 8.670 | 2,208 | +0.02(+0.23%) |
Mar 18, 2024 | 8.820 | 8.850 | 8.650 | 8.650 | 3,444 | -0.15(-1.70%) |
Mar 15, 2024 | 8.700 | 8.800 | 8.695 | 8.800 | 2,818 | +0.10(+1.15%) |
Mar 14, 2024 | 8.760 | 8.790 | 8.510 | 8.700 | 2,686 | +0.00(+0.00%) |
Mar 13, 2024 | 8.760 | 8.855 | 8.700 | 8.700 | 1,707 | +0.00(+0.00%) |
Mar 12, 2024 | 8.760 | 8.760 | 8.652 | 8.700 | 1,644 | -0.06(-0.68%) |
Mar 11, 2024 | 8.800 | 8.900 | 8.740 | 8.760 | 6,146 | -0.14(-1.57%) |
Mar 08, 2024 | 8.850 | 8.900 | 8.805 | 8.900 | 1,891 | +0.06(+0.68%) |
Mar 07, 2024 | 8.750 | 8.850 | 8.750 | 8.840 | 2,092 | +0.08(+0.91%) |
Mar 06, 2024 | 8.760 | 8.780 | 8.730 | 8.760 | 3,202 | +0.07(+0.81%) |
Mar 05, 2024 | 8.690 | 8.700 | 8.690 | 8.690 | 1,579 | -0.13(-1.47%) |
Mar 04, 2024 | 8.730 | 8.900 | 8.660 | 8.820 | 3,822 | +0.12(+1.38%) |
Mar 01, 2024 | 8.684 | 8.900 | 8.684 | 8.700 | 2,275 | -0.18(-1.97%) |
Feb 29, 2024 | 8.600 | 8.875 | 8.600 | 8.875 | 2,206 | +0.09(+0.97%) |
Feb 28, 2024 | 8.700 | 8.800 | 8.700 | 8.790 | 4,107 | +0.19(+2.20%) |
Feb 27, 2024 | 8.640 | 8.700 | 8.600 | 8.600 | 1,953 | -0.20(-2.27%) |
Feb 26, 2024 | 8.590 | 8.800 | 8.580 | 8.800 | 6,486 | +0.22(+2.56%) |
Feb 23, 2024 | 8.570 | 8.710 | 8.570 | 8.580 | 1,333 | -0.16(-1.83%) |
Feb 22, 2024 | 8.705 | 8.750 | 8.705 | 8.740 | 3,050 | +0.04(+0.40%) |
Feb 21, 2024 | 8.590 | 8.850 | 8.590 | 8.705 | 6,292 | +0.04(+0.52%) |
Feb 20, 2024 | 8.560 | 8.700 | 8.560 | 8.660 | 3,988 | -0.12(-1.36%) |
Feb 16, 2024 | 8.660 | 8.780 | 8.660 | 8.780 | 6,083 | +0.10(+1.18%) |
Feb 15, 2024 | 8.625 | 8.739 | 8.625 | 8.678 | 2,527 | +0.01(+0.09%) |
Feb 14, 2024 | 8.550 | 8.670 | 8.550 | 8.670 | 3,429 | +0.16(+1.88%) |
Feb 13, 2024 | 8.310 | 8.510 | 8.310 | 8.510 | 10,940 | +0.09(+1.07%) |
Feb 12, 2024 | 8.510 | 8.610 | 8.420 | 8.420 | 10,875 | -0.09(-1.06%) |
Feb 09, 2024 | 8.510 | 8.610 | 8.400 | 8.510 | 22,998 | +0.00(+0.00%) |
Feb 08, 2024 | 8.540 | 8.624 | 8.400 | 8.510 | 16,465 | -0.05(-0.58%) |
Feb 07, 2024 | 8.425 | 8.880 | 8.425 | 8.560 | 47,950 | +0.08(+0.94%) |
Feb 06, 2024 | 8.430 | 8.550 | 8.300 | 8.480 | 4,044 | +0.08(+0.95%) |
Feb 05, 2024 | 8.520 | 8.540 | 8.400 | 8.400 | 3,718 | -0.14(-1.64%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.350 | 8.540 | 10,187 | -0.08(-0.93%) |
Feb 01, 2024 | 8.750 | 8.750 | 8.620 | 8.620 | 661 | +0.02(+0.23%) |
Jan 31, 2024 | 8.620 | 8.790 | 8.600 | 8.600 | 3,541 | -0.18(-2.05%) |
Jan 30, 2024 | 8.750 | 8.810 | 8.600 | 8.780 | 10,736 | +0.17(+1.97%) |
Jan 29, 2024 | 8.670 | 8.670 | 8.580 | 8.610 | 4,101 | -0.04(-0.46%) |
Jan 26, 2024 | 8.650 | 8.700 | 8.579 | 8.650 | 3,836 | -0.10(-1.14%) |
Jan 25, 2024 | 8.270 | 8.750 | 8.190 | 8.750 | 4,380 | +0.36(+4.29%) |
Jan 23, 2024 | 8.390 | 293 | -0.21(-2.44%) | |||
Jan 22, 2024 | 8.500 | 8.610 | 8.200 | 8.600 | 7,984 | +0.20(+2.38%) |
Jan 19, 2024 | 8.180 | 8.400 | 8.140 | 8.400 | 5,872 | +0.21(+2.50%) |
Jan 18, 2024 | 8.250 | 8.313 | 8.195 | 8.195 | 577 | -0.04(-0.55%) |
Jan 17, 2024 | 8.150 | 8.240 | 8.150 | 8.240 | 1,951 | +0.00(+0.00%) |
Jan 16, 2024 | 8.450 | 8.540 | 8.150 | 8.240 | 3,862 | -0.10(-1.20%) |
Jan 12, 2024 | 8.376 | 8.400 | 8.170 | 8.340 | 4,263 | +0.21(+2.58%) |
Jan 11, 2024 | 8.480 | 8.584 | 8.130 | 8.130 | 10,300 | -0.35(-4.13%) |
Jan 10, 2024 | 8.180 | 8.480 | 8.160 | 8.480 | 7,168 | +0.21(+2.54%) |
Jan 09, 2024 | 8.320 | 8.474 | 8.110 | 8.270 | 4,738 | -0.18(-2.07%) |
Jan 08, 2024 | 8.300 | 8.470 | 8.200 | 8.445 | 3,412 | +0.01(+0.06%) |
Jan 05, 2024 | 8.410 | 8.592 | 8.370 | 8.440 | 4,132 | -0.28(-3.21%) |
Jan 04, 2024 | 8.200 | 8.740 | 8.200 | 8.720 | 8,961 | +0.32(+3.81%) |
Jan 03, 2024 | 8.440 | 8.440 | 8.120 | 8.400 | 11,204 | +0.24(+2.94%) |