Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.510 | 8.520 | 8.415 | 8.450 | 13,853 | -0.01(-0.12%) |
Apr 23, 2024 | 8.430 | 8.500 | 8.390 | 8.460 | 30,479 | +0.08(+0.95%) |
Apr 22, 2024 | 8.500 | 8.575 | 8.350 | 8.380 | 31,999 | +0.01(+0.12%) |
Apr 19, 2024 | 8.410 | 8.430 | 8.280 | 8.370 | 10,577 | +0.03(+0.36%) |
Apr 18, 2024 | 8.350 | 8.443 | 8.320 | 8.340 | 18,549 | -0.05(-0.60%) |
Apr 17, 2024 | 8.410 | 8.430 | 8.340 | 8.390 | 15,816 | -0.02(-0.24%) |
Apr 16, 2024 | 8.200 | 8.473 | 8.200 | 8.410 | 21,493 | +0.16(+1.94%) |
Apr 15, 2024 | 8.350 | 8.500 | 8.210 | 8.250 | 29,632 | -0.15(-1.79%) |
Apr 12, 2024 | 8.680 | 8.730 | 8.270 | 8.400 | 41,316 | -0.28(-3.23%) |
Apr 11, 2024 | 8.730 | 8.824 | 8.490 | 8.680 | 40,920 | -0.06(-0.69%) |
Apr 10, 2024 | 8.770 | 8.840 | 8.610 | 8.740 | 35,086 | -0.08(-0.91%) |
Apr 09, 2024 | 8.671 | 8.820 | 8.612 | 8.820 | 38,752 | +0.16(+1.83%) |
Apr 08, 2024 | 8.642 | 8.671 | 8.602 | 8.661 | 44,911 | +0.08(+0.92%) |
Apr 05, 2024 | 8.503 | 8.610 | 8.503 | 8.582 | 37,233 | +0.03(+0.35%) |
Apr 04, 2024 | 8.592 | 8.602 | 8.503 | 8.552 | 38,138 | +0.05(+0.58%) |
Apr 03, 2024 | 8.513 | 8.523 | 8.424 | 8.503 | 33,644 | +0.05(+0.59%) |
Apr 02, 2024 | 8.334 | 8.486 | 8.295 | 8.453 | 55,168 | +0.03(+0.35%) |
Apr 01, 2024 | 8.255 | 8.453 | 8.171 | 8.424 | 117,134 | +0.23(+2.78%) |
Mar 28, 2024 | 8.136 | 8.206 | 8.126 | 8.196 | 32,571 | +0.05(+0.67%) |
Mar 27, 2024 | 8.136 | 8.166 | 8.136 | 8.141 | 43,665 | +0.04(+0.55%) |
Mar 26, 2024 | 8.077 | 8.134 | 8.077 | 8.097 | 22,401 | -0.02(-0.24%) |
Mar 25, 2024 | 8.126 | 8.186 | 8.097 | 8.116 | 33,951 | -0.03(-0.36%) |
Mar 22, 2024 | 8.176 | 8.215 | 8.126 | 8.146 | 56,420 | -0.04(-0.48%) |
Mar 21, 2024 | 8.186 | 8.215 | 8.166 | 8.186 | 25,512 | +0.00(+0.00%) |
Mar 20, 2024 | 8.126 | 8.196 | 8.126 | 8.186 | 42,043 | +0.05(+0.61%) |
Mar 19, 2024 | 8.176 | 8.215 | 8.136 | 8.136 | 43,569 | -0.06(-0.73%) |
Mar 18, 2024 | 8.146 | 8.225 | 8.146 | 8.196 | 26,344 | -0.03(-0.36%) |
Mar 15, 2024 | 8.295 | 8.295 | 8.206 | 8.225 | 15,984 | -0.03(-0.36%) |
Mar 14, 2024 | 8.255 | 8.255 | 8.196 | 8.255 | 9,587 | -0.03(-0.36%) |
Mar 13, 2024 | 8.215 | 8.315 | 8.215 | 8.285 | 14,943 | +0.02(+0.24%) |
Mar 12, 2024 | 8.225 | 8.275 | 8.186 | 8.265 | 22,230 | +0.03(+0.36%) |
Mar 11, 2024 | 8.315 | 8.315 | 8.180 | 8.235 | 28,384 | -0.08(-0.95%) |
Mar 08, 2024 | 8.344 | 8.344 | 8.255 | 8.315 | 51,650 | +0.05(+0.60%) |
Mar 07, 2024 | 8.167 | 8.265 | 8.167 | 8.265 | 30,240 | +0.08(+0.96%) |
Mar 06, 2024 | 8.236 | 8.236 | 8.157 | 8.187 | 49,482 | -0.02(-0.24%) |
Mar 05, 2024 | 8.285 | 8.294 | 8.148 | 8.206 | 18,961 | -0.03(-0.36%) |
Mar 04, 2024 | 8.196 | 8.245 | 8.118 | 8.236 | 30,780 | +0.14(+1.70%) |
Mar 01, 2024 | 8.069 | 8.137 | 8.039 | 8.098 | 35,957 | +0.04(+0.49%) |
Feb 29, 2024 | 8.029 | 8.069 | 8.029 | 8.059 | 18,517 | +0.02(+0.24%) |
Feb 28, 2024 | 8.069 | 8.069 | 8.020 | 8.039 | 16,097 | -0.05(-0.61%) |
Feb 27, 2024 | 8.020 | 8.088 | 7.971 | 8.088 | 63,266 | +0.13(+1.60%) |
Feb 26, 2024 | 8.059 | 8.059 | 7.931 | 7.961 | 40,463 | -0.06(-0.73%) |
Feb 23, 2024 | 8.059 | 8.079 | 8.000 | 8.020 | 33,780 | -0.04(-0.49%) |
Feb 22, 2024 | 8.069 | 8.108 | 8.049 | 8.059 | 14,410 | +0.01(+0.12%) |
Feb 21, 2024 | 8.079 | 8.191 | 8.049 | 8.049 | 21,677 | -0.04(-0.49%) |
Feb 20, 2024 | 8.000 | 8.245 | 8.000 | 8.088 | 33,600 | -0.07(-0.84%) |
Feb 16, 2024 | 8.226 | 8.236 | 8.074 | 8.157 | 21,346 | +0.04(+0.48%) |
Feb 15, 2024 | 8.147 | 8.147 | 8.108 | 8.118 | 12,175 | +0.00(+0.00%) |
Feb 14, 2024 | 8.098 | 8.149 | 8.049 | 8.118 | 6,896 | +0.08(+0.98%) |
Feb 13, 2024 | 8.049 | 8.098 | 7.990 | 8.039 | 12,989 | -0.07(-0.85%) |
Feb 12, 2024 | 7.990 | 8.285 | 7.990 | 8.108 | 25,456 | -0.05(-0.60%) |
Feb 09, 2024 | 8.167 | 8.191 | 8.022 | 8.157 | 34,769 | -0.09(-1.07%) |
Feb 08, 2024 | 8.168 | 8.245 | 8.070 | 8.245 | 29,018 | +0.11(+1.31%) |
Feb 07, 2024 | 8.100 | 8.168 | 8.090 | 8.138 | 37,824 | +0.09(+1.09%) |
Feb 06, 2024 | 8.012 | 8.151 | 8.012 | 8.051 | 20,777 | +0.02(+0.24%) |
Feb 05, 2024 | 7.993 | 8.109 | 7.968 | 8.031 | 49,323 | +0.11(+1.35%) |
Feb 02, 2024 | 7.837 | 7.925 | 7.808 | 7.925 | 30,892 | +0.08(+0.99%) |