Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.470 | 8.520 | 8.470 | 8.480 | 152,608 | +0.01(+0.06%) |
Mar 27, 2024 | 8.480 | 8.500 | 8.455 | 8.475 | 107,960 | +0.01(+0.18%) |
Mar 26, 2024 | 8.450 | 8.490 | 8.450 | 8.460 | 83,639 | -0.01(-0.12%) |
Mar 25, 2024 | 8.470 | 8.490 | 8.461 | 8.470 | 59,339 | -0.01(-0.12%) |
Mar 22, 2024 | 8.480 | 8.500 | 8.480 | 8.480 | 67,377 | +0.01(+0.12%) |
Mar 21, 2024 | 8.500 | 8.500 | 8.450 | 8.470 | 97,473 | +0.02(+0.24%) |
Mar 20, 2024 | 8.430 | 8.480 | 8.405 | 8.450 | 131,605 | +0.06(+0.72%) |
Mar 19, 2024 | 8.400 | 8.400 | 8.360 | 8.390 | 139,328 | +0.04(+0.48%) |
Mar 18, 2024 | 8.300 | 8.350 | 8.300 | 8.350 | 73,795 | +0.08(+0.97%) |
Mar 15, 2024 | 8.380 | 8.390 | 8.270 | 8.270 | 114,418 | -0.10(-1.19%) |
Mar 14, 2024 | 8.420 | 8.440 | 8.350 | 8.370 | 72,443 | -0.04(-0.48%) |
Mar 13, 2024 | 8.420 | 8.500 | 8.390 | 8.410 | 130,794 | -0.03(-0.36%) |
Mar 12, 2024 | 8.460 | 8.465 | 8.370 | 8.440 | 170,840 | -0.02(-0.24%) |
Mar 11, 2024 | 8.480 | 8.480 | 8.430 | 8.460 | 87,109 | -0.02(-0.24%) |
Mar 08, 2024 | 8.510 | 8.520 | 8.430 | 8.480 | 104,243 | +0.00(+0.02%) |
Mar 07, 2024 | 8.489 | 8.498 | 8.479 | 8.479 | 110,170 | +0.01(+0.12%) |
Mar 06, 2024 | 8.459 | 8.489 | 8.444 | 8.469 | 115,582 | +0.04(+0.47%) |
Mar 05, 2024 | 8.439 | 8.459 | 8.419 | 8.429 | 115,893 | +0.00(+0.00%) |
Mar 04, 2024 | 8.409 | 8.484 | 8.380 | 8.429 | 141,570 | +0.04(+0.47%) |
Mar 01, 2024 | 8.409 | 8.419 | 8.370 | 8.389 | 151,017 | -0.01(-0.12%) |
Feb 29, 2024 | 8.419 | 8.444 | 8.370 | 8.399 | 82,984 | -0.01(-0.12%) |
Feb 28, 2024 | 8.380 | 8.429 | 8.380 | 8.409 | 121,853 | +0.04(+0.47%) |
Feb 27, 2024 | 8.360 | 8.389 | 8.350 | 8.370 | 64,521 | +0.01(+0.12%) |
Feb 26, 2024 | 8.360 | 8.370 | 8.280 | 8.360 | 128,671 | +0.02(+0.24%) |
Feb 23, 2024 | 8.340 | 8.370 | 8.332 | 8.340 | 83,486 | +0.01(+0.12%) |
Feb 22, 2024 | 8.360 | 8.370 | 8.321 | 8.330 | 88,961 | +0.01(+0.12%) |
Feb 21, 2024 | 8.290 | 8.360 | 8.290 | 8.320 | 137,781 | -0.03(-0.36%) |
Feb 20, 2024 | 8.380 | 8.402 | 8.320 | 8.350 | 118,235 | +0.00(+0.00%) |
Feb 16, 2024 | 8.360 | 8.370 | 8.340 | 8.350 | 75,762 | -0.01(-0.12%) |
Feb 15, 2024 | 8.340 | 8.360 | 8.310 | 8.360 | 122,921 | +0.04(+0.48%) |
Feb 14, 2024 | 8.310 | 8.340 | 8.290 | 8.320 | 85,989 | +0.03(+0.36%) |
Feb 13, 2024 | 8.280 | 8.310 | 8.271 | 8.290 | 140,446 | -0.02(-0.24%) |
Feb 12, 2024 | 8.340 | 8.340 | 8.283 | 8.310 | 108,538 | +0.01(+0.12%) |
Feb 09, 2024 | 8.320 | 8.330 | 8.280 | 8.300 | 92,379 | +0.00(+0.02%) |
Feb 08, 2024 | 8.338 | 8.377 | 8.279 | 8.299 | 115,542 | -0.02(-0.24%) |
Feb 07, 2024 | 8.319 | 8.338 | 8.309 | 8.319 | 68,393 | +0.01(+0.12%) |
Feb 06, 2024 | 8.289 | 8.338 | 8.260 | 8.308 | 148,169 | +0.01(+0.11%) |
Feb 05, 2024 | 8.270 | 8.328 | 8.270 | 8.299 | 138,677 | +0.00(+0.00%) |
Feb 02, 2024 | 8.279 | 8.331 | 8.279 | 8.299 | 102,266 | -0.01(-0.12%) |
Feb 01, 2024 | 8.338 | 8.338 | 8.279 | 8.309 | 127,198 | +0.03(+0.36%) |
Jan 31, 2024 | 8.299 | 8.328 | 8.250 | 8.279 | 119,905 | -0.02(-0.24%) |
Jan 30, 2024 | 8.289 | 8.319 | 8.270 | 8.299 | 121,930 | -0.00(-0.00%) |
Jan 29, 2024 | 8.299 | 8.333 | 8.279 | 8.299 | 111,038 | -0.03(-0.35%) |
Jan 26, 2024 | 8.279 | 8.338 | 8.270 | 8.328 | 112,006 | +0.01(+0.12%) |
Jan 25, 2024 | 8.309 | 8.348 | 8.281 | 8.319 | 126,234 | +0.01(+0.12%) |
Jan 24, 2024 | 8.368 | 8.368 | 8.289 | 8.309 | 110,237 | +0.00(+0.00%) |
Jan 23, 2024 | 8.289 | 8.328 | 8.289 | 8.309 | 84,780 | +0.01(+0.18%) |
Jan 22, 2024 | 8.270 | 8.319 | 8.240 | 8.294 | 105,899 | +0.00(+0.06%) |
Jan 19, 2024 | 8.289 | 8.310 | 8.220 | 8.289 | 119,133 | +0.04(+0.48%) |
Jan 18, 2024 | 8.279 | 8.331 | 8.220 | 8.250 | 115,975 | -0.02(-0.24%) |
Jan 17, 2024 | 8.289 | 8.338 | 8.240 | 8.270 | 89,623 | -0.07(-0.82%) |
Jan 16, 2024 | 8.397 | 8.377 | 8.279 | 8.338 | 157,134 | -0.03(-0.35%) |
Jan 12, 2024 | 8.319 | 8.407 | 8.319 | 8.368 | 142,821 | +0.04(+0.47%) |
Jan 11, 2024 | 8.328 | 8.358 | 8.299 | 8.328 | 79,258 | -0.02(-0.22%) |
Jan 10, 2024 | 8.376 | 8.376 | 8.337 | 8.347 | 148,631 | +0.01(+0.12%) |
Jan 09, 2024 | 8.327 | 8.366 | 8.322 | 8.337 | 94,951 | -0.02(-0.23%) |
Jan 08, 2024 | 8.298 | 8.366 | 8.287 | 8.356 | 182,998 | +0.05(+0.58%) |
Jan 05, 2024 | 8.279 | 8.347 | 8.269 | 8.308 | 105,358 | +0.03(+0.35%) |
Jan 04, 2024 | 8.259 | 8.308 | 8.240 | 8.279 | 178,421 | +0.04(+0.47%) |
Jan 03, 2024 | 8.308 | 8.308 | 8.220 | 8.240 | 129,163 | +0.01(+0.12%) |