Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 8.490 | 8.570 | 8.490 | 8.550 | 24,982 | +0.05(+0.59%) |
Apr 17, 2024 | 8.440 | 8.570 | 8.430 | 8.500 | 16,720 | -0.07(-0.82%) |
Apr 16, 2024 | 8.350 | 8.640 | 8.350 | 8.570 | 31,927 | +0.19(+2.27%) |
Apr 15, 2024 | 8.400 | 8.510 | 8.380 | 8.380 | 41,288 | -0.12(-1.41%) |
Apr 12, 2024 | 8.600 | 8.640 | 8.500 | 8.500 | 25,973 | -0.15(-1.73%) |
Apr 11, 2024 | 8.600 | 8.700 | 8.550 | 8.650 | 94,110 | +0.05(+0.58%) |
Apr 10, 2024 | 8.750 | 8.760 | 8.600 | 8.600 | 56,364 | -0.15(-1.71%) |
Apr 09, 2024 | 8.820 | 8.830 | 8.750 | 8.750 | 13,353 | -0.06(-0.68%) |
Apr 08, 2024 | 8.770 | 8.840 | 8.750 | 8.810 | 77,186 | +0.05(+0.57%) |
Apr 05, 2024 | 8.850 | 8.900 | 8.750 | 8.760 | 47,300 | -0.09(-1.02%) |
Apr 04, 2024 | 8.750 | 8.930 | 8.750 | 8.850 | 43,132 | +0.01(+0.11%) |
Apr 03, 2024 | 8.730 | 8.870 | 8.710 | 8.840 | 36,518 | +0.05(+0.57%) |
Apr 02, 2024 | 8.710 | 8.860 | 8.700 | 8.790 | 30,621 | -0.01(-0.11%) |
Apr 01, 2024 | 9.000 | 9.000 | 8.800 | 8.800 | 18,415 | -0.15(-1.68%) |
Mar 28, 2024 | 8.950 | 0 | +0.10(+1.13%) | |||
Mar 27, 2024 | 8.770 | 9.000 | 8.750 | 8.850 | 23,513 | +0.10(+1.14%) |
Mar 26, 2024 | 8.620 | 8.800 | 8.620 | 8.750 | 78,734 | +0.10(+1.16%) |
Mar 25, 2024 | 8.780 | 8.800 | 8.650 | 8.650 | 20,756 | -0.11(-1.26%) |
Mar 22, 2024 | 8.880 | 8.890 | 8.750 | 8.760 | 8,419 | -0.13(-1.46%) |
Mar 21, 2024 | 8.870 | 8.960 | 8.840 | 8.890 | 21,810 | -0.02(-0.22%) |
Mar 20, 2024 | 8.770 | 8.960 | 8.770 | 8.910 | 140,650 | +0.11(+1.25%) |
Mar 19, 2024 | 8.750 | 8.870 | 8.640 | 8.800 | 83,872 | +0.14(+1.62%) |
Mar 18, 2024 | 8.890 | 8.890 | 8.620 | 8.660 | 69,361 | -0.24(-2.70%) |
Mar 15, 2024 | 9.000 | 9.050 | 8.890 | 8.900 | 246,252 | -0.11(-1.22%) |
Mar 14, 2024 | 9.050 | 9.050 | 8.950 | 9.010 | 40,358 | +0.01(+0.11%) |
Mar 13, 2024 | 9.100 | 9.100 | 8.980 | 9.000 | 103,878 | -0.07(-0.77%) |
Mar 12, 2024 | 9.070 | 9.080 | 8.990 | 9.070 | 152,395 | +0.02(+0.22%) |
Mar 11, 2024 | 9.020 | 9.120 | 9.000 | 9.050 | 69,174 | -0.09(-0.98%) |
Mar 08, 2024 | 8.900 | 9.160 | 8.900 | 9.140 | 65,409 | +0.06(+0.66%) |
Mar 07, 2024 | 8.830 | 9.100 | 8.830 | 9.080 | 107,426 | +0.33(+3.77%) |
Mar 06, 2024 | 8.830 | 8.840 | 8.570 | 8.750 | 52,462 | -0.09(-1.02%) |
Mar 05, 2024 | 9.000 | 9.000 | 8.740 | 8.840 | 47,458 | -0.18(-2.00%) |
Mar 04, 2024 | 9.320 | 9.320 | 8.800 | 9.020 | 59,654 | -0.28(-3.01%) |
Mar 01, 2024 | 9.600 | 9.610 | 9.250 | 9.300 | 77,737 | -0.31(-3.23%) |
Feb 29, 2024 | 9.440 | 9.630 | 9.420 | 9.610 | 28,065 | +0.06(+0.63%) |
Feb 28, 2024 | 9.900 | 9.900 | 9.540 | 9.550 | 12,678 | -0.18(-1.85%) |
Feb 27, 2024 | 9.920 | 9.920 | 9.640 | 9.730 | 16,499 | -0.12(-1.22%) |
Feb 26, 2024 | 9.430 | 9.850 | 9.380 | 9.850 | 28,460 | +0.31(+3.25%) |
Feb 23, 2024 | 9.400 | 9.650 | 9.230 | 9.540 | 59,134 | +0.25(+2.69%) |
Feb 22, 2024 | 9.250 | 9.350 | 9.250 | 9.290 | 70,970 | -0.01(-0.11%) |
Feb 21, 2024 | 9.160 | 9.300 | 9.160 | 9.300 | 21,562 | +0.05(+0.54%) |
Feb 20, 2024 | 9.010 | 9.300 | 9.010 | 9.250 | 19,334 | +0.00(+0.00%) |
Feb 16, 2024 | 9.250 | 0 | -0.02(-0.22%) | |||
Feb 15, 2024 | 9.300 | 9.350 | 9.190 | 9.270 | 145,260 | +0.11(+1.20%) |
Feb 14, 2024 | 9.070 | 9.290 | 9.040 | 9.160 | 15,196 | +0.08(+0.88%) |
Feb 13, 2024 | 9.110 | 9.140 | 8.980 | 9.080 | 28,304 | -0.03(-0.33%) |
Feb 12, 2024 | 9.230 | 9.260 | 9.110 | 9.110 | 10,558 | +0.01(+0.11%) |
Feb 09, 2024 | 9.090 | 9.200 | 9.080 | 9.100 | 7,929 | +0.00(+0.00%) |
Feb 08, 2024 | 9.100 | 9.250 | 9.100 | 9.100 | 22,833 | +0.01(+0.11%) |
Feb 07, 2024 | 9.200 | 9.200 | 9.090 | 9.090 | 5,987 | -0.11(-1.20%) |
Feb 06, 2024 | 9.220 | 9.330 | 9.200 | 9.200 | 14,982 | -0.03(-0.33%) |
Feb 05, 2024 | 9.500 | 9.510 | 9.080 | 9.230 | 46,254 | -0.30(-3.15%) |
Feb 02, 2024 | 8.980 | 9.550 | 8.970 | 9.530 | 129,013 | +0.56(+6.24%) |