Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.417 | 8.497 | 8.417 | 8.457 | 41,518 | -0.02(-0.24%) |
Apr 29, 2024 | 8.487 | 8.516 | 8.467 | 8.477 | 53,182 | -0.01(-0.12%) |
Apr 26, 2024 | 8.497 | 8.526 | 8.467 | 8.487 | 65,083 | +0.00(+0.00%) |
Apr 25, 2024 | 8.497 | 8.536 | 8.467 | 8.487 | 24,426 | -0.08(-0.93%) |
Apr 24, 2024 | 8.546 | 8.606 | 8.526 | 8.566 | 68,032 | +0.00(+0.00%) |
Apr 23, 2024 | 8.487 | 8.576 | 8.487 | 8.566 | 47,292 | +0.04(+0.53%) |
Apr 22, 2024 | 8.536 | 8.536 | 8.497 | 8.521 | 66,917 | +0.01(+0.18%) |
Apr 19, 2024 | 8.516 | 8.536 | 8.507 | 8.507 | 7,227 | +0.00(+0.00%) |
Apr 18, 2024 | 8.526 | 8.546 | 8.487 | 8.507 | 24,272 | -0.00(-0.06%) |
Apr 17, 2024 | 8.521 | 8.521 | 8.492 | 8.512 | 10,947 | +0.02(+0.23%) |
Apr 16, 2024 | 8.472 | 8.521 | 8.412 | 8.492 | 70,702 | -0.01(-0.07%) |
Apr 15, 2024 | 8.502 | 8.507 | 8.462 | 8.498 | 37,513 | -0.06(-0.74%) |
Apr 12, 2024 | 8.551 | 8.581 | 8.551 | 8.561 | 23,331 | +0.03(+0.35%) |
Apr 11, 2024 | 8.581 | 8.581 | 8.512 | 8.531 | 47,385 | -0.01(-0.12%) |
Apr 10, 2024 | 8.591 | 8.591 | 8.521 | 8.541 | 82,804 | -0.09(-1.03%) |
Apr 09, 2024 | 8.631 | 8.660 | 8.626 | 8.631 | 25,882 | +0.01(+0.12%) |
Apr 08, 2024 | 8.640 | 8.659 | 8.591 | 8.621 | 46,394 | +0.01(+0.12%) |
Apr 05, 2024 | 8.621 | 8.621 | 8.600 | 8.611 | 41,711 | -0.05(-0.57%) |
Apr 04, 2024 | 8.660 | 8.660 | 8.640 | 8.660 | 14,333 | +0.03(+0.34%) |
Apr 03, 2024 | 8.611 | 8.645 | 8.601 | 8.631 | 58,853 | -0.03(-0.34%) |
Apr 02, 2024 | 8.611 | 8.671 | 8.611 | 8.660 | 43,775 | -0.03(-0.34%) |
Apr 01, 2024 | 8.730 | 8.730 | 8.640 | 8.690 | 53,988 | -0.08(-0.90%) |
Mar 28, 2024 | 8.740 | 8.769 | 8.720 | 8.769 | 51,939 | +0.03(+0.34%) |
Mar 27, 2024 | 8.730 | 8.760 | 8.730 | 8.740 | 22,836 | +0.01(+0.11%) |
Mar 26, 2024 | 8.760 | 8.760 | 8.720 | 8.730 | 60,237 | +0.04(+0.46%) |
Mar 25, 2024 | 8.720 | 8.730 | 8.690 | 8.690 | 23,553 | -0.06(-0.74%) |
Mar 22, 2024 | 8.750 | 8.799 | 8.740 | 8.755 | 40,749 | +0.04(+0.46%) |
Mar 21, 2024 | 8.700 | 8.760 | 8.699 | 8.715 | 37,916 | +0.01(+0.17%) |
Mar 20, 2024 | 8.740 | 8.769 | 8.670 | 8.700 | 50,479 | +0.00(+0.00%) |
Mar 19, 2024 | 8.700 | 8.760 | 8.689 | 8.700 | 35,669 | +0.01(+0.11%) |
Mar 18, 2024 | 8.700 | 8.760 | 8.680 | 8.690 | 126,074 | +0.00(+0.00%) |
Mar 15, 2024 | 8.760 | 8.789 | 8.680 | 8.690 | 97,530 | -0.06(-0.74%) |
Mar 14, 2024 | 8.809 | 8.824 | 8.740 | 8.755 | 25,289 | -0.08(-0.92%) |
Mar 13, 2024 | 8.845 | 8.845 | 8.821 | 8.835 | 86,993 | +0.02(+0.22%) |
Mar 12, 2024 | 8.835 | 8.845 | 8.806 | 8.816 | 85,579 | -0.02(-0.22%) |
Mar 11, 2024 | 8.816 | 8.845 | 8.806 | 8.835 | 100,607 | +0.02(+0.22%) |
Mar 08, 2024 | 8.796 | 8.845 | 8.786 | 8.816 | 61,804 | +0.04(+0.51%) |
Mar 07, 2024 | 8.746 | 8.776 | 8.742 | 8.771 | 26,697 | +0.03(+0.40%) |
Mar 06, 2024 | 8.727 | 8.737 | 8.687 | 8.737 | 60,111 | +0.02(+0.23%) |
Mar 05, 2024 | 8.658 | 8.717 | 8.658 | 8.717 | 77,484 | +0.11(+1.26%) |
Mar 04, 2024 | 8.628 | 8.677 | 8.608 | 8.608 | 43,064 | -0.07(-0.80%) |
Mar 01, 2024 | 8.658 | 8.687 | 8.618 | 8.677 | 78,942 | +0.02(+0.23%) |
Feb 29, 2024 | 8.628 | 8.667 | 8.628 | 8.658 | 32,096 | +0.05(+0.57%) |
Feb 28, 2024 | 8.559 | 8.608 | 8.559 | 8.608 | 35,953 | +0.05(+0.58%) |
Feb 27, 2024 | 8.529 | 8.569 | 8.529 | 8.559 | 76,607 | +0.03(+0.35%) |
Feb 26, 2024 | 8.588 | 8.638 | 8.529 | 8.529 | 78,636 | -0.05(-0.58%) |
Feb 23, 2024 | 8.648 | 8.648 | 8.578 | 8.578 | 68,890 | -0.04(-0.52%) |
Feb 22, 2024 | 8.707 | 8.707 | 8.618 | 8.623 | 49,742 | -0.06(-0.68%) |
Feb 21, 2024 | 8.658 | 8.697 | 8.658 | 8.682 | 29,035 | +0.04(+0.51%) |
Feb 20, 2024 | 8.618 | 8.648 | 8.618 | 8.638 | 68,585 | +0.00(+0.00%) |
Feb 16, 2024 | 8.648 | 8.658 | 8.608 | 8.638 | 53,628 | -0.03(-0.34%) |
Feb 15, 2024 | 8.638 | 8.682 | 8.638 | 8.667 | 100,251 | +0.04(+0.43%) |
Feb 14, 2024 | 8.620 | 8.630 | 8.591 | 8.630 | 141,959 | +0.03(+0.34%) |
Feb 13, 2024 | 8.611 | 8.620 | 8.581 | 8.601 | 149,701 | -0.09(-1.02%) |
Feb 12, 2024 | 8.680 | 8.699 | 8.650 | 8.689 | 85,176 | +0.04(+0.46%) |
Feb 09, 2024 | 8.650 | 8.660 | 8.630 | 8.650 | 18,389 | +0.02(+0.23%) |
Feb 08, 2024 | 8.620 | 8.650 | 8.611 | 8.630 | 61,716 | +0.01(+0.11%) |
Feb 07, 2024 | 8.640 | 8.709 | 8.591 | 8.620 | 179,707 | +0.00(+0.00%) |
Feb 06, 2024 | 8.532 | 8.630 | 8.522 | 8.620 | 176,122 | +0.11(+1.27%) |
Feb 05, 2024 | 8.492 | 8.549 | 8.492 | 8.512 | 184,202 | -0.03(-0.35%) |
Feb 02, 2024 | 8.542 | 8.591 | 8.517 | 8.542 | 104,545 | -0.09(-1.03%) |