Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.440 | 8.440 | 8.420 | 8.420 | 10,040 | +0.01(+0.12%) |
Mar 27, 2024 | 8.380 | 8.440 | 8.380 | 8.410 | 20,822 | +0.00(+0.00%) |
Mar 26, 2024 | 8.400 | 8.420 | 8.390 | 8.410 | 15,925 | -0.01(-0.12%) |
Mar 25, 2024 | 8.410 | 8.420 | 8.390 | 8.420 | 26,600 | +0.02(+0.24%) |
Mar 22, 2024 | 8.400 | 8.410 | 8.400 | 8.400 | 9,500 | +0.01(+0.12%) |
Mar 21, 2024 | 8.400 | 8.410 | 8.380 | 8.390 | 50,205 | +0.00(+0.00%) |
Mar 20, 2024 | 8.330 | 8.390 | 8.330 | 8.390 | 39,346 | +0.03(+0.36%) |
Mar 19, 2024 | 8.300 | 8.360 | 8.300 | 8.360 | 28,600 | +0.06(+0.72%) |
Mar 18, 2024 | 8.320 | 8.320 | 8.300 | 8.300 | 16,195 | -0.02(-0.24%) |
Mar 15, 2024 | 8.260 | 8.330 | 8.260 | 8.320 | 14,680 | +0.04(+0.48%) |
Mar 14, 2024 | 8.290 | 8.340 | 8.280 | 8.280 | 22,637 | -0.03(-0.36%) |
Mar 13, 2024 | 8.300 | 8.320 | 8.300 | 8.310 | 9,171 | +0.02(+0.24%) |
Mar 12, 2024 | 8.250 | 8.300 | 8.240 | 8.290 | 27,603 | +0.02(+0.24%) |
Mar 11, 2024 | 8.250 | 8.290 | 8.240 | 8.270 | 21,763 | +0.01(+0.12%) |
Mar 08, 2024 | 8.280 | 8.280 | 8.240 | 8.260 | 33,767 | +0.01(+0.12%) |
Mar 07, 2024 | 8.230 | 8.260 | 8.230 | 8.250 | 35,725 | +0.02(+0.24%) |
Mar 06, 2024 | 8.220 | 8.240 | 8.210 | 8.230 | 13,045 | +0.01(+0.12%) |
Mar 05, 2024 | 8.240 | 8.240 | 8.220 | 8.220 | 18,807 | +0.01(+0.12%) |
Mar 04, 2024 | 8.160 | 8.220 | 8.160 | 8.210 | 20,181 | -0.01(-0.12%) |
Mar 01, 2024 | 8.150 | 8.220 | 8.150 | 8.220 | 94,103 | +0.03(+0.37%) |
Feb 29, 2024 | 8.040 | 8.190 | 8.040 | 8.190 | 72,623 | +0.11(+1.36%) |
Feb 28, 2024 | 8.100 | 8.140 | 8.050 | 8.080 | 22,008 | -0.02(-0.25%) |
Feb 27, 2024 | 8.040 | 8.110 | 8.040 | 8.100 | 30,460 | -0.01(-0.12%) |
Feb 26, 2024 | 8.050 | 8.150 | 8.050 | 8.110 | 19,184 | +0.02(+0.25%) |
Feb 23, 2024 | 8.080 | 8.100 | 8.080 | 8.090 | 24,900 | -0.02(-0.25%) |
Feb 22, 2024 | 8.080 | 8.120 | 8.080 | 8.110 | 16,483 | -0.01(-0.12%) |
Feb 21, 2024 | 8.130 | 8.130 | 8.100 | 8.120 | 34,324 | +0.01(+0.12%) |
Feb 20, 2024 | 8.090 | 8.150 | 8.090 | 8.110 | 33,056 | +0.00(+0.00%) |
Feb 16, 2024 | 8.110 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 8.070 | 8.120 | 8.070 | 8.110 | 26,234 | +0.00(+0.00%) |
Feb 14, 2024 | 8.040 | 8.110 | 8.010 | 8.110 | 30,539 | +0.03(+0.37%) |
Feb 13, 2024 | 8.090 | 8.090 | 8.050 | 8.080 | 37,355 | -0.02(-0.25%) |
Feb 12, 2024 | 8.040 | 8.100 | 8.040 | 8.100 | 57,475 | +0.01(+0.12%) |
Feb 09, 2024 | 8.140 | 8.140 | 8.060 | 8.090 | 28,599 | +0.03(+0.37%) |
Feb 08, 2024 | 8.090 | 8.150 | 8.060 | 8.060 | 80,673 | -0.05(-0.62%) |
Feb 07, 2024 | 8.080 | 8.130 | 8.080 | 8.110 | 60,530 | +0.02(+0.25%) |
Feb 06, 2024 | 8.070 | 8.130 | 8.070 | 8.090 | 70,162 | -0.01(-0.12%) |
Feb 05, 2024 | 8.160 | 8.160 | 8.100 | 8.100 | 42,675 | -0.03(-0.37%) |
Feb 02, 2024 | 8.120 | 8.150 | 8.100 | 8.130 | 35,077 | -0.04(-0.49%) |
Feb 01, 2024 | 8.090 | 8.170 | 8.090 | 8.170 | 31,550 | +0.05(+0.62%) |
Jan 31, 2024 | 8.070 | 8.120 | 8.070 | 8.120 | 19,188 | +0.02(+0.25%) |
Jan 30, 2024 | 8.100 | 8.110 | 8.090 | 8.100 | 10,600 | +0.00(+0.00%) |
Jan 29, 2024 | 8.090 | 8.130 | 8.090 | 8.100 | 25,833 | -0.02(-0.25%) |
Jan 26, 2024 | 8.110 | 8.120 | 8.070 | 8.120 | 25,495 | +0.04(+0.50%) |
Jan 25, 2024 | 8.070 | 8.110 | 8.070 | 8.080 | 36,410 | -0.01(-0.12%) |
Jan 24, 2024 | 8.010 | 8.090 | 8.010 | 8.090 | 32,003 | +0.03(+0.37%) |
Jan 23, 2024 | 8.060 | 8.070 | 8.040 | 8.060 | 38,741 | +0.04(+0.50%) |
Jan 22, 2024 | 7.980 | 8.030 | 7.980 | 8.020 | 18,581 | +0.03(+0.38%) |
Jan 19, 2024 | 7.950 | 8.020 | 7.950 | 7.990 | 60,874 | +0.02(+0.25%) |
Jan 18, 2024 | 7.930 | 7.980 | 7.920 | 7.970 | 45,527 | +0.04(+0.50%) |
Jan 17, 2024 | 7.890 | 7.950 | 7.890 | 7.930 | 37,405 | +0.00(+0.00%) |
Jan 16, 2024 | 7.810 | 7.940 | 7.810 | 7.930 | 78,611 | +0.04(+0.51%) |
Jan 15, 2024 | 7.880 | 7.910 | 7.840 | 7.890 | 62,510 | +0.04(+0.51%) |
Jan 12, 2024 | 7.790 | 7.880 | 7.790 | 7.850 | 22,474 | +0.04(+0.51%) |
Jan 11, 2024 | 7.810 | 7.830 | 7.810 | 7.810 | 39,798 | -0.01(-0.13%) |
Jan 10, 2024 | 7.780 | 7.840 | 7.780 | 7.820 | 31,507 | +0.02(+0.26%) |
Jan 09, 2024 | 7.750 | 7.810 | 7.750 | 7.800 | 27,435 | +0.02(+0.26%) |
Jan 08, 2024 | 7.780 | 7.800 | 7.750 | 7.780 | 22,036 | +0.02(+0.26%) |
Jan 05, 2024 | 7.690 | 7.760 | 7.690 | 7.760 | 32,583 | +0.05(+0.65%) |
Jan 04, 2024 | 7.700 | 7.710 | 7.670 | 7.710 | 30,804 | +0.04(+0.52%) |
Jan 03, 2024 | 7.580 | 7.680 | 7.580 | 7.670 | 47,758 | +0.05(+0.66%) |