Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.530 | 8.570 | 8.500 | 8.520 | 24,331 | -0.08(-0.93%) |
Apr 24, 2024 | 8.580 | 8.640 | 8.560 | 8.600 | 67,766 | +0.00(+0.00%) |
Apr 23, 2024 | 8.520 | 8.610 | 8.520 | 8.600 | 47,107 | +0.04(+0.53%) |
Apr 22, 2024 | 8.570 | 8.570 | 8.530 | 8.555 | 66,655 | +0.02(+0.18%) |
Apr 19, 2024 | 8.550 | 8.570 | 8.540 | 8.540 | 7,199 | +0.00(+0.00%) |
Apr 18, 2024 | 8.560 | 8.580 | 8.520 | 8.540 | 24,177 | -0.01(-0.06%) |
Apr 17, 2024 | 8.555 | 8.555 | 8.525 | 8.545 | 10,904 | +0.02(+0.23%) |
Apr 16, 2024 | 8.505 | 8.555 | 8.445 | 8.525 | 70,425 | -0.01(-0.07%) |
Apr 15, 2024 | 8.535 | 8.540 | 8.495 | 8.531 | 37,366 | -0.06(-0.74%) |
Apr 12, 2024 | 8.585 | 8.615 | 8.585 | 8.595 | 23,239 | +0.03(+0.35%) |
Apr 11, 2024 | 8.615 | 8.615 | 8.545 | 8.565 | 47,199 | -0.01(-0.12%) |
Apr 10, 2024 | 8.625 | 8.625 | 8.555 | 8.575 | 82,479 | -0.09(-1.03%) |
Apr 09, 2024 | 8.665 | 8.694 | 8.660 | 8.665 | 25,781 | +0.01(+0.12%) |
Apr 08, 2024 | 8.674 | 8.693 | 8.625 | 8.655 | 46,212 | +0.01(+0.12%) |
Apr 05, 2024 | 8.655 | 8.655 | 8.634 | 8.645 | 41,548 | -0.05(-0.57%) |
Apr 04, 2024 | 8.694 | 8.694 | 8.674 | 8.694 | 14,277 | +0.03(+0.34%) |
Apr 03, 2024 | 8.645 | 8.679 | 8.635 | 8.665 | 58,623 | -0.03(-0.34%) |
Apr 02, 2024 | 8.645 | 8.705 | 8.645 | 8.694 | 43,603 | -0.03(-0.34%) |
Apr 01, 2024 | 8.764 | 8.764 | 8.674 | 8.724 | 53,777 | -0.08(-0.90%) |
Mar 28, 2024 | 8.774 | 8.804 | 8.754 | 8.804 | 51,736 | +0.03(+0.34%) |
Mar 27, 2024 | 8.764 | 8.794 | 8.764 | 8.774 | 22,746 | +0.01(+0.11%) |
Mar 26, 2024 | 8.794 | 8.794 | 8.754 | 8.764 | 60,001 | +0.04(+0.46%) |
Mar 25, 2024 | 8.754 | 8.764 | 8.724 | 8.724 | 23,460 | -0.06(-0.74%) |
Mar 22, 2024 | 8.784 | 8.834 | 8.774 | 8.789 | 40,589 | +0.04(+0.46%) |
Mar 21, 2024 | 8.734 | 8.794 | 8.734 | 8.749 | 37,768 | +0.01(+0.17%) |
Mar 20, 2024 | 8.774 | 8.804 | 8.704 | 8.734 | 50,282 | +0.00(+0.00%) |
Mar 19, 2024 | 8.734 | 8.794 | 8.724 | 8.734 | 35,529 | +0.01(+0.11%) |
Mar 18, 2024 | 8.734 | 8.794 | 8.714 | 8.724 | 125,580 | +0.00(+0.00%) |
Mar 15, 2024 | 8.794 | 8.824 | 8.714 | 8.724 | 97,148 | -0.06(-0.74%) |
Mar 14, 2024 | 8.844 | 8.859 | 8.774 | 8.789 | 25,190 | -0.08(-0.92%) |
Mar 13, 2024 | 8.880 | 8.880 | 8.855 | 8.870 | 86,652 | +0.02(+0.22%) |
Mar 12, 2024 | 8.870 | 8.880 | 8.840 | 8.850 | 85,243 | -0.02(-0.22%) |
Mar 11, 2024 | 8.850 | 8.880 | 8.840 | 8.870 | 100,212 | +0.02(+0.22%) |
Mar 08, 2024 | 8.830 | 8.880 | 8.821 | 8.850 | 61,561 | +0.04(+0.51%) |
Mar 07, 2024 | 8.781 | 8.811 | 8.776 | 8.806 | 26,592 | +0.03(+0.40%) |
Mar 06, 2024 | 8.761 | 8.771 | 8.721 | 8.771 | 59,875 | +0.02(+0.23%) |
Mar 05, 2024 | 8.692 | 8.751 | 8.692 | 8.751 | 77,180 | +0.11(+1.26%) |
Mar 04, 2024 | 8.662 | 8.711 | 8.642 | 8.642 | 42,896 | -0.07(-0.80%) |
Mar 01, 2024 | 8.692 | 8.721 | 8.652 | 8.711 | 78,633 | +0.02(+0.23%) |
Feb 29, 2024 | 8.662 | 8.701 | 8.662 | 8.692 | 31,970 | +0.05(+0.57%) |
Feb 28, 2024 | 8.592 | 8.642 | 8.592 | 8.642 | 35,812 | +0.05(+0.58%) |
Feb 27, 2024 | 8.563 | 8.602 | 8.563 | 8.592 | 76,307 | +0.03(+0.35%) |
Feb 26, 2024 | 8.622 | 8.672 | 8.563 | 8.563 | 78,327 | -0.05(-0.58%) |
Feb 23, 2024 | 8.682 | 8.682 | 8.612 | 8.612 | 68,620 | -0.04(-0.52%) |
Feb 22, 2024 | 8.741 | 8.741 | 8.652 | 8.657 | 49,548 | -0.06(-0.68%) |
Feb 21, 2024 | 8.692 | 8.731 | 8.692 | 8.716 | 28,921 | +0.04(+0.51%) |
Feb 20, 2024 | 8.652 | 8.682 | 8.652 | 8.672 | 68,316 | +0.00(+0.00%) |
Feb 16, 2024 | 8.682 | 8.692 | 8.642 | 8.672 | 53,418 | -0.03(-0.34%) |
Feb 15, 2024 | 8.672 | 8.716 | 8.672 | 8.701 | 99,859 | +0.04(+0.43%) |
Feb 14, 2024 | 8.654 | 8.664 | 8.625 | 8.664 | 141,402 | +0.03(+0.34%) |
Feb 13, 2024 | 8.645 | 8.654 | 8.615 | 8.635 | 149,115 | -0.09(-1.02%) |
Feb 12, 2024 | 8.714 | 8.734 | 8.684 | 8.724 | 84,842 | +0.04(+0.46%) |
Feb 09, 2024 | 8.684 | 8.694 | 8.664 | 8.684 | 18,317 | +0.02(+0.23%) |
Feb 08, 2024 | 8.654 | 8.684 | 8.645 | 8.664 | 61,474 | +0.01(+0.11%) |
Feb 07, 2024 | 8.674 | 8.743 | 8.625 | 8.654 | 179,002 | +0.00(+0.00%) |
Feb 06, 2024 | 8.565 | 8.664 | 8.555 | 8.654 | 175,431 | +0.11(+1.27%) |
Feb 05, 2024 | 8.526 | 8.582 | 8.526 | 8.546 | 183,480 | -0.03(-0.35%) |
Feb 02, 2024 | 8.575 | 8.625 | 8.551 | 8.575 | 104,135 | -0.09(-1.03%) |