Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.430 | 8.430 | 8.350 | 8.350 | 184,866 | -0.09(-1.07%) |
Apr 24, 2024 | 8.460 | 8.460 | 8.394 | 8.440 | 122,964 | -0.02(-0.24%) |
Apr 23, 2024 | 8.440 | 8.470 | 8.410 | 8.460 | 130,669 | +0.04(+0.48%) |
Apr 22, 2024 | 8.410 | 8.450 | 8.390 | 8.420 | 155,020 | +0.05(+0.60%) |
Apr 19, 2024 | 8.419 | 8.429 | 8.370 | 8.370 | 146,529 | -0.01(-0.12%) |
Apr 18, 2024 | 8.419 | 8.419 | 8.345 | 8.379 | 326,942 | +0.00(+0.00%) |
Apr 17, 2024 | 8.389 | 8.399 | 8.350 | 8.379 | 174,515 | +0.04(+0.48%) |
Apr 16, 2024 | 8.340 | 8.370 | 8.305 | 8.340 | 159,241 | -0.02(-0.24%) |
Apr 15, 2024 | 8.419 | 8.419 | 8.350 | 8.360 | 218,267 | -0.06(-0.71%) |
Apr 12, 2024 | 8.439 | 8.439 | 8.370 | 8.419 | 201,014 | +0.03(+0.35%) |
Apr 11, 2024 | 8.419 | 8.419 | 8.389 | 8.389 | 190,433 | -0.02(-0.24%) |
Apr 10, 2024 | 8.469 | 8.469 | 8.399 | 8.409 | 163,690 | -0.09(-1.05%) |
Apr 09, 2024 | 8.499 | 8.518 | 8.479 | 8.499 | 114,712 | +0.00(+0.00%) |
Apr 08, 2024 | 8.499 | 8.518 | 8.472 | 8.499 | 91,394 | +0.02(+0.23%) |
Apr 05, 2024 | 8.499 | 8.548 | 8.469 | 8.479 | 143,124 | -0.02(-0.23%) |
Apr 04, 2024 | 8.469 | 8.499 | 8.460 | 8.499 | 113,177 | +0.06(+0.71%) |
Apr 03, 2024 | 8.469 | 8.479 | 8.429 | 8.439 | 225,942 | -0.03(-0.35%) |
Apr 02, 2024 | 8.479 | 8.479 | 8.449 | 8.469 | 74,241 | -0.02(-0.23%) |
Apr 01, 2024 | 8.558 | 8.558 | 8.459 | 8.489 | 211,479 | -0.08(-0.93%) |
Mar 28, 2024 | 8.548 | 8.578 | 8.527 | 8.568 | 386,800 | +0.02(+0.23%) |
Mar 27, 2024 | 8.538 | 8.558 | 8.479 | 8.548 | 339,178 | +0.03(+0.35%) |
Mar 26, 2024 | 8.538 | 8.538 | 8.508 | 8.518 | 135,075 | +0.02(+0.23%) |
Mar 25, 2024 | 8.508 | 8.538 | 8.499 | 8.499 | 164,177 | +0.00(+0.00%) |
Mar 22, 2024 | 8.479 | 8.518 | 8.479 | 8.499 | 180,365 | +0.03(+0.35%) |
Mar 21, 2024 | 8.479 | 8.499 | 8.449 | 8.469 | 248,668 | +0.00(+0.00%) |
Mar 20, 2024 | 8.469 | 8.479 | 8.436 | 8.469 | 161,053 | +0.05(+0.60%) |
Mar 19, 2024 | 8.419 | 8.438 | 8.394 | 8.419 | 224,013 | +0.02(+0.23%) |
Mar 18, 2024 | 8.409 | 8.409 | 8.379 | 8.399 | 128,632 | +0.00(+0.00%) |
Mar 15, 2024 | 8.399 | 8.428 | 8.374 | 8.399 | 228,363 | -0.02(-0.23%) |
Mar 14, 2024 | 8.478 | 8.497 | 8.419 | 8.419 | 158,029 | -0.08(-0.93%) |
Mar 13, 2024 | 8.517 | 8.517 | 8.478 | 8.498 | 241,361 | +0.02(+0.23%) |
Mar 12, 2024 | 8.507 | 8.507 | 8.463 | 8.478 | 236,386 | -0.01(-0.10%) |
Mar 11, 2024 | 8.507 | 8.517 | 8.463 | 8.487 | 110,824 | -0.02(-0.24%) |
Mar 08, 2024 | 8.498 | 8.517 | 8.478 | 8.507 | 151,507 | +0.02(+0.23%) |
Mar 07, 2024 | 8.488 | 8.498 | 8.468 | 8.488 | 214,622 | +0.01(+0.12%) |
Mar 06, 2024 | 8.488 | 8.488 | 8.453 | 8.478 | 187,251 | +0.01(+0.12%) |
Mar 05, 2024 | 8.389 | 8.468 | 8.389 | 8.468 | 214,864 | +0.09(+1.06%) |
Mar 04, 2024 | 8.350 | 8.399 | 8.350 | 8.379 | 163,576 | -0.02(-0.23%) |
Mar 01, 2024 | 8.350 | 8.409 | 8.350 | 8.399 | 452,784 | +0.05(+0.59%) |
Feb 29, 2024 | 8.360 | 8.379 | 8.337 | 8.350 | 129,195 | +0.02(+0.24%) |
Feb 28, 2024 | 8.310 | 8.340 | 8.300 | 8.330 | 348,331 | +0.02(+0.24%) |
Feb 27, 2024 | 8.330 | 8.330 | 8.300 | 8.310 | 513,614 | +0.00(+0.00%) |
Feb 26, 2024 | 8.340 | 8.340 | 8.300 | 8.310 | 285,076 | -0.01(-0.12%) |
Feb 23, 2024 | 8.330 | 8.360 | 8.320 | 8.320 | 351,104 | -0.01(-0.12%) |
Feb 22, 2024 | 8.399 | 8.409 | 8.320 | 8.330 | 772,315 | -0.07(-0.82%) |
Feb 21, 2024 | 8.419 | 8.438 | 8.369 | 8.399 | 126,737 | +0.01(+0.12%) |
Feb 20, 2024 | 8.398 | 8.398 | 8.359 | 8.389 | 195,998 | +0.02(+0.23%) |
Feb 16, 2024 | 8.369 | 8.389 | 8.340 | 8.369 | 150,243 | -0.01(-0.12%) |
Feb 15, 2024 | 8.369 | 8.379 | 8.349 | 8.379 | 137,260 | +0.05(+0.59%) |
Feb 14, 2024 | 8.369 | 8.371 | 8.310 | 8.330 | 195,329 | -0.01(-0.12%) |
Feb 13, 2024 | 8.320 | 8.340 | 8.310 | 8.340 | 209,654 | -0.03(-0.35%) |
Feb 12, 2024 | 8.389 | 8.389 | 8.345 | 8.369 | 186,567 | +0.01(+0.12%) |
Feb 09, 2024 | 8.398 | 8.398 | 8.340 | 8.359 | 161,702 | -0.01(-0.12%) |
Feb 08, 2024 | 8.428 | 8.447 | 8.349 | 8.369 | 393,624 | -0.06(-0.70%) |
Feb 07, 2024 | 8.428 | 8.462 | 8.428 | 8.428 | 108,934 | -0.01(-0.12%) |
Feb 06, 2024 | 8.369 | 8.438 | 8.369 | 8.438 | 272,973 | +0.08(+0.94%) |
Feb 05, 2024 | 8.379 | 8.428 | 8.349 | 8.359 | 180,584 | -0.08(-0.93%) |
Feb 02, 2024 | 8.496 | 8.496 | 8.408 | 8.438 | 246,805 | -0.11(-1.32%) |