Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.270 | 8.370 | 8.270 | 8.310 | 11,055 | -0.33(-3.80%) |
Mar 27, 2024 | 8.685 | 8.685 | 8.590 | 8.638 | 8,056 | +0.03(+0.35%) |
Mar 26, 2024 | 8.611 | 8.630 | 8.580 | 8.608 | 8,961 | -0.03(-0.37%) |
Mar 25, 2024 | 8.692 | 8.692 | 8.610 | 8.640 | 7,348 | -0.04(-0.47%) |
Mar 22, 2024 | 8.650 | 8.720 | 8.650 | 8.680 | 3,582 | -0.06(-0.68%) |
Mar 21, 2024 | 8.785 | 8.800 | 8.740 | 8.740 | 297,945 | +0.04(+0.46%) |
Mar 20, 2024 | 8.690 | 8.700 | 8.690 | 8.700 | 924 | +0.11(+1.28%) |
Mar 19, 2024 | 8.490 | 8.590 | 8.490 | 8.590 | 1,011 | -0.05(-0.58%) |
Mar 18, 2024 | 8.646 | 8.646 | 8.640 | 8.640 | 1,326 | +0.01(+0.12%) |
Mar 15, 2024 | 8.560 | 8.630 | 8.560 | 8.630 | 1,891 | -0.01(-0.16%) |
Mar 14, 2024 | 8.675 | 8.675 | 8.640 | 8.644 | 18,554 | -0.03(-0.30%) |
Mar 13, 2024 | 8.690 | 8.690 | 8.670 | 8.670 | 2,580 | +0.20(+2.36%) |
Mar 12, 2024 | 8.488 | 8.488 | 8.470 | 8.470 | 895 | +0.04(+0.53%) |
Mar 11, 2024 | 8.415 | 8.425 | 8.415 | 8.425 | 529 | -0.09(-1.06%) |
Mar 08, 2024 | 8.435 | 8.515 | 8.420 | 8.515 | 2,727 | +0.00(+0.03%) |
Mar 07, 2024 | 8.520 | 8.540 | 8.502 | 8.512 | 5,658 | +0.17(+2.07%) |
Mar 06, 2024 | 8.355 | 8.355 | 8.340 | 8.340 | 681 | +0.18(+2.21%) |
Mar 05, 2024 | 8.180 | 8.180 | 8.160 | 8.160 | 932 | +0.02(+0.18%) |
Mar 04, 2024 | 8.170 | 8.170 | 8.130 | 8.145 | 1,904 | +0.15(+1.94%) |
Mar 01, 2024 | 7.890 | 7.995 | 7.890 | 7.990 | 10,095 | -0.24(-2.92%) |
Feb 29, 2024 | 8.190 | 8.230 | 8.100 | 8.230 | 2,462 | +0.10(+1.17%) |
Feb 28, 2024 | 8.110 | 8.135 | 8.110 | 8.135 | 523 | +0.07(+0.93%) |
Feb 27, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 182 | +0.12(+1.51%) |
Feb 26, 2024 | 7.930 | 7.955 | 7.930 | 7.940 | 998 | -0.05(-0.58%) |
Feb 23, 2024 | 7.960 | 7.990 | 7.960 | 7.986 | 596 | +0.02(+0.26%) |
Feb 22, 2024 | 7.990 | 7.990 | 7.965 | 7.965 | 1,291 | +0.06(+0.82%) |
Feb 21, 2024 | 7.882 | 7.900 | 7.880 | 7.900 | 1,564 | +0.04(+0.45%) |
Feb 20, 2024 | 7.912 | 7.912 | 7.865 | 7.865 | 1,586 | +0.07(+0.83%) |
Feb 16, 2024 | 7.775 | 7.800 | 7.775 | 7.800 | 1,447 | -0.09(-1.14%) |
Feb 15, 2024 | 7.890 | 7.920 | 7.870 | 7.890 | 15,606 | +0.08(+1.02%) |
Feb 14, 2024 | 7.796 | 7.810 | 7.761 | 7.810 | 920 | +0.09(+1.17%) |
Feb 13, 2024 | 7.755 | 7.755 | 7.710 | 7.720 | 6,901 | -0.05(-0.64%) |
Feb 12, 2024 | 7.769 | 7.769 | 7.769 | 7.769 | 323 | +0.08(+1.05%) |
Feb 09, 2024 | 7.635 | 7.689 | 7.625 | 7.689 | 2,404 | -0.00(-0.05%) |
Feb 08, 2024 | 7.651 | 7.695 | 7.651 | 7.692 | 1,454 | -0.03(-0.36%) |
Feb 07, 2024 | 7.740 | 7.760 | 7.680 | 7.720 | 15,848 | -0.08(-1.03%) |
Feb 06, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 408 | -0.01(-0.13%) |
Feb 05, 2024 | 7.802 | 7.810 | 7.800 | 7.810 | 1,948 | -0.10(-1.26%) |
Feb 02, 2024 | 7.900 | 7.920 | 7.896 | 7.910 | 10,413 | -0.01(-0.19%) |
Feb 01, 2024 | 7.925 | 7.925 | 7.925 | 7.925 | 799 | +0.03(+0.38%) |
Jan 31, 2024 | 7.910 | 7.920 | 7.895 | 7.895 | 1,644 | +0.20(+2.67%) |
Jan 29, 2024 | 7.690 | 144 | -0.90(-10.43%) | |||
Jan 26, 2024 | 8.585 | 8.585 | 8.585 | 8.585 | 555 | +0.04(+0.41%) |
Jan 25, 2024 | 8.697 | 8.697 | 8.550 | 8.550 | 711 | +0.09(+1.06%) |
Jan 24, 2024 | 8.650 | 8.650 | 8.460 | 8.460 | 6,281 | +0.01(+0.12%) |
Jan 23, 2024 | 8.505 | 8.505 | 8.450 | 8.450 | 2,166 | -0.18(-2.09%) |
Jan 22, 2024 | 8.645 | 8.645 | 8.480 | 8.630 | 976 | +0.18(+2.13%) |
Jan 19, 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 372 | -0.05(-0.59%) |
Jan 18, 2024 | 8.585 | 8.590 | 8.500 | 8.500 | 5,529 | +0.00(+0.00%) |
Jan 17, 2024 | 8.524 | 8.718 | 8.500 | 8.500 | 13,651 | -0.03(-0.35%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.530 | 8.530 | 9,508 | -0.16(-1.84%) |
Jan 12, 2024 | 8.745 | 8.750 | 8.680 | 8.690 | 4,229 | +0.05(+0.61%) |
Jan 11, 2024 | 8.590 | 8.655 | 8.590 | 8.637 | 5,420 | +0.05(+0.55%) |
Jan 10, 2024 | 8.580 | 8.607 | 8.580 | 8.590 | 3,983 | +0.01(+0.06%) |
Jan 09, 2024 | 8.575 | 8.595 | 8.560 | 8.585 | 1,574 | -0.11(-1.32%) |
Jan 08, 2024 | 8.790 | 8.790 | 8.700 | 8.700 | 2,466 | +0.05(+0.64%) |
Jan 05, 2024 | 8.690 | 8.690 | 8.645 | 8.645 | 1,656 | -0.01(-0.06%) |
Jan 04, 2024 | 8.678 | 8.700 | 8.650 | 8.650 | 7,767 | +0.10(+1.11%) |
Jan 03, 2024 | 8.520 | 8.590 | 8.520 | 8.555 | 5,461 | -0.20(-2.23%) |