Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.905 | 8.935 | 8.862 | 8.893 | 4,868 | +0.09(+0.99%) |
Mar 27, 2024 | 8.805 | 8.805 | 8.805 | 8.805 | 660 | -0.16(-1.73%) |
Mar 26, 2024 | 8.980 | 8.980 | 8.940 | 8.960 | 13,606 | +0.02(+0.17%) |
Mar 25, 2024 | 8.980 | 8.980 | 8.940 | 8.945 | 5,344 | -0.00(-0.06%) |
Mar 22, 2024 | 8.940 | 8.953 | 8.890 | 8.950 | 4,634 | +0.10(+1.13%) |
Mar 21, 2024 | 8.920 | 8.940 | 8.800 | 8.850 | 4,409 | +0.24(+2.76%) |
Mar 20, 2024 | 8.612 | 8.612 | 8.612 | 8.612 | 153 | +0.09(+1.02%) |
Mar 19, 2024 | 8.505 | 8.525 | 8.505 | 8.525 | 651 | -0.05(-0.64%) |
Mar 18, 2024 | 8.580 | 8.610 | 8.580 | 8.580 | 6,899 | -0.08(-0.98%) |
Mar 15, 2024 | 8.665 | 8.665 | 8.665 | 8.665 | 460 | -0.11(-1.20%) |
Mar 14, 2024 | 8.810 | 8.825 | 8.770 | 8.770 | 6,681 | +0.05(+0.63%) |
Mar 13, 2024 | 8.680 | 8.715 | 8.680 | 8.715 | 1,462 | +0.07(+0.87%) |
Mar 12, 2024 | 8.650 | 8.672 | 8.630 | 8.640 | 16,262 | +0.28(+3.29%) |
Mar 11, 2024 | 8.000 | 8.365 | 8.000 | 8.365 | 19,268 | +0.22(+2.76%) |
Mar 08, 2024 | 8.050 | 8.140 | 8.050 | 8.140 | 7,130 | -0.01(-0.18%) |
Mar 07, 2024 | 8.130 | 8.155 | 8.100 | 8.155 | 9,287 | +0.04(+0.43%) |
Mar 06, 2024 | 7.960 | 8.135 | 7.960 | 8.120 | 3,712 | +0.16(+2.01%) |
Mar 05, 2024 | 7.915 | 7.960 | 7.870 | 7.960 | 16,006 | -0.05(-0.62%) |
Mar 04, 2024 | 8.050 | 8.130 | 7.990 | 8.010 | 22,469 | -0.25(-3.03%) |
Mar 01, 2024 | 8.270 | 8.330 | 8.220 | 8.260 | 53,961 | -0.18(-2.08%) |
Feb 29, 2024 | 8.465 | 8.540 | 8.360 | 8.435 | 2,505 | +0.19(+2.25%) |
Feb 28, 2024 | 8.380 | 8.380 | 8.250 | 8.250 | 6,715 | -0.44(-5.01%) |
Feb 27, 2024 | 8.550 | 8.704 | 8.550 | 8.685 | 14,191 | -0.04(-0.46%) |
Feb 26, 2024 | 8.845 | 8.845 | 8.725 | 8.725 | 575 | -0.16(-1.75%) |
Feb 23, 2024 | 8.990 | 8.990 | 8.825 | 8.880 | 9,900 | +0.03(+0.29%) |
Feb 22, 2024 | 8.820 | 8.950 | 8.810 | 8.854 | 34,696 | +0.04(+0.50%) |
Feb 21, 2024 | 8.838 | 8.838 | 8.780 | 8.810 | 6,260 | -0.06(-0.63%) |
Feb 20, 2024 | 8.900 | 8.948 | 8.820 | 8.866 | 25,709 | -0.27(-2.94%) |
Feb 16, 2024 | 9.135 | 9.500 | 9.135 | 9.135 | 18,877 | +0.07(+0.83%) |
Feb 15, 2024 | 9.070 | 9.070 | 9.050 | 9.060 | 9,342 | +0.02(+0.22%) |
Feb 14, 2024 | 9.390 | 9.390 | 9.000 | 9.040 | 9,057 | +0.28(+3.20%) |
Feb 13, 2024 | 8.805 | 8.807 | 8.740 | 8.760 | 1,402 | -0.19(-2.12%) |
Feb 12, 2024 | 8.850 | 8.960 | 8.850 | 8.950 | 1,962 | +0.23(+2.70%) |
Feb 09, 2024 | 8.780 | 8.780 | 8.700 | 8.715 | 36,708 | +0.02(+0.17%) |
Feb 08, 2024 | 8.490 | 8.740 | 8.490 | 8.700 | 48,181 | +0.35(+4.25%) |
Feb 07, 2024 | 8.330 | 8.400 | 8.330 | 8.345 | 29,283 | -0.08(-1.01%) |
Feb 06, 2024 | 8.320 | 8.450 | 8.281 | 8.430 | 2,528 | +0.33(+4.07%) |
Feb 05, 2024 | 8.070 | 8.130 | 8.011 | 8.100 | 61,678 | +0.16(+2.02%) |
Feb 02, 2024 | 7.890 | 7.940 | 7.850 | 7.940 | 33,344 | +0.06(+0.76%) |
Feb 01, 2024 | 7.860 | 7.880 | 7.810 | 7.880 | 33,583 | +0.37(+4.93%) |
Jan 31, 2024 | 7.240 | 7.550 | 7.240 | 7.510 | 61,351 | -0.22(-2.85%) |
Jan 30, 2024 | 7.600 | 7.730 | 7.600 | 7.730 | 40,180 | -0.28(-3.49%) |
Jan 29, 2024 | 8.010 | 8.020 | 7.930 | 8.010 | 81,203 | -0.09(-1.11%) |
Jan 26, 2024 | 8.080 | 8.110 | 8.080 | 8.100 | 26,269 | +0.05(+0.68%) |
Jan 25, 2024 | 8.040 | 8.230 | 8.030 | 8.045 | 13,375 | +0.09(+1.19%) |
Jan 24, 2024 | 7.960 | 7.980 | 7.910 | 7.950 | 36,870 | +0.22(+2.85%) |
Jan 23, 2024 | 7.720 | 7.760 | 7.640 | 7.730 | 168,984 | +0.35(+4.67%) |
Jan 22, 2024 | 7.420 | 7.420 | 7.380 | 7.385 | 92,853 | -0.31(-3.97%) |
Jan 19, 2024 | 7.330 | 7.690 | 7.330 | 7.690 | 25,729 | +0.05(+0.65%) |
Jan 18, 2024 | 7.560 | 7.640 | 7.560 | 7.640 | 31,993 | +0.22(+2.96%) |
Jan 17, 2024 | 7.360 | 7.450 | 7.350 | 7.420 | 105,170 | -0.47(-5.96%) |
Jan 16, 2024 | 7.970 | 7.970 | 7.890 | 7.890 | 11,391 | -0.07(-0.82%) |
Jan 12, 2024 | 8.020 | 8.020 | 7.955 | 7.955 | 5,346 | +0.07(+0.82%) |
Jan 11, 2024 | 7.890 | 7.900 | 7.860 | 7.890 | 12,804 | -0.24(-2.95%) |
Jan 10, 2024 | 8.055 | 8.130 | 7.990 | 8.130 | 28,683 | -0.06(-0.79%) |
Jan 09, 2024 | 8.210 | 8.220 | 8.195 | 8.195 | 18,444 | -0.12(-1.50%) |
Jan 08, 2024 | 8.150 | 8.320 | 8.150 | 8.320 | 19,405 | +0.08(+0.91%) |
Jan 05, 2024 | 8.290 | 8.290 | 8.240 | 8.245 | 18,313 | +0.16(+1.99%) |
Jan 04, 2024 | 8.100 | 8.170 | 8.080 | 8.084 | 26,019 | -0.17(-2.07%) |
Jan 03, 2024 | 8.220 | 8.290 | 8.180 | 8.255 | 27,538 | -0.11(-1.35%) |