Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.911 | 8.941 | 8.896 | 8.941 | 35,956 | +0.02(+0.22%) |
Mar 27, 2024 | 8.871 | 8.961 | 8.855 | 8.921 | 47,346 | +0.10(+1.13%) |
Mar 26, 2024 | 8.871 | 8.881 | 8.743 | 8.822 | 76,365 | -0.05(-0.56%) |
Mar 25, 2024 | 8.881 | 8.881 | 8.812 | 8.871 | 75,845 | +0.06(+0.68%) |
Mar 22, 2024 | 8.842 | 8.851 | 8.782 | 8.812 | 33,752 | +0.01(+0.11%) |
Mar 21, 2024 | 8.782 | 8.822 | 8.762 | 8.802 | 100,033 | +0.04(+0.45%) |
Mar 20, 2024 | 8.742 | 8.782 | 8.702 | 8.762 | 51,605 | +0.01(+0.11%) |
Mar 19, 2024 | 8.802 | 8.802 | 8.673 | 8.752 | 44,237 | +0.00(+0.00%) |
Mar 18, 2024 | 8.742 | 8.792 | 8.722 | 8.752 | 30,060 | +0.02(+0.23%) |
Mar 15, 2024 | 8.752 | 8.752 | 8.693 | 8.732 | 26,244 | +0.02(+0.23%) |
Mar 14, 2024 | 8.742 | 8.772 | 8.685 | 8.712 | 66,541 | -0.07(-0.80%) |
Mar 13, 2024 | 8.832 | 8.852 | 8.753 | 8.783 | 69,927 | -0.08(-0.89%) |
Mar 12, 2024 | 8.852 | 8.862 | 8.803 | 8.862 | 63,057 | +0.04(+0.45%) |
Mar 11, 2024 | 8.813 | 8.823 | 8.726 | 8.823 | 66,619 | +0.06(+0.68%) |
Mar 08, 2024 | 8.773 | 8.823 | 8.753 | 8.763 | 37,367 | +0.01(+0.11%) |
Mar 07, 2024 | 8.793 | 8.793 | 8.714 | 8.753 | 68,530 | +0.00(+0.00%) |
Mar 06, 2024 | 8.793 | 8.793 | 8.674 | 8.753 | 56,356 | -0.02(-0.23%) |
Mar 05, 2024 | 8.694 | 8.813 | 8.654 | 8.773 | 73,172 | +0.08(+0.91%) |
Mar 04, 2024 | 8.634 | 8.700 | 8.605 | 8.694 | 63,009 | +0.04(+0.46%) |
Mar 01, 2024 | 8.605 | 8.694 | 8.605 | 8.654 | 156,202 | -0.03(-0.34%) |
Feb 29, 2024 | 8.704 | 8.724 | 8.644 | 8.684 | 62,562 | -0.03(-0.34%) |
Feb 28, 2024 | 8.733 | 8.753 | 8.694 | 8.714 | 72,448 | -0.02(-0.23%) |
Feb 27, 2024 | 8.714 | 8.753 | 8.689 | 8.733 | 79,105 | -0.01(-0.11%) |
Feb 26, 2024 | 8.773 | 8.773 | 8.724 | 8.743 | 77,136 | -0.05(-0.56%) |
Feb 23, 2024 | 8.803 | 8.882 | 8.773 | 8.793 | 44,021 | +0.00(+0.00%) |
Feb 22, 2024 | 8.832 | 8.842 | 8.783 | 8.793 | 21,879 | -0.02(-0.22%) |
Feb 21, 2024 | 8.813 | 8.872 | 8.773 | 8.813 | 41,955 | +0.03(+0.34%) |
Feb 20, 2024 | 8.832 | 8.912 | 8.761 | 8.783 | 53,845 | -0.01(-0.11%) |
Feb 16, 2024 | 8.793 | 8.803 | 8.743 | 8.793 | 33,658 | -0.02(-0.22%) |
Feb 15, 2024 | 8.902 | 8.902 | 8.783 | 8.813 | 95,347 | -0.02(-0.22%) |
Feb 14, 2024 | 8.783 | 8.862 | 8.783 | 8.832 | 39,441 | +0.03(+0.33%) |
Feb 13, 2024 | 8.843 | 8.862 | 8.804 | 8.804 | 37,780 | -0.11(-1.22%) |
Feb 12, 2024 | 8.912 | 8.932 | 8.902 | 8.912 | 34,850 | +0.01(+0.11%) |
Feb 09, 2024 | 8.883 | 8.922 | 8.883 | 8.902 | 56,335 | +0.02(+0.22%) |
Feb 08, 2024 | 8.902 | 8.902 | 8.865 | 8.883 | 24,108 | +0.01(+0.11%) |
Feb 07, 2024 | 8.932 | 8.932 | 8.863 | 8.873 | 86,337 | -0.04(-0.44%) |
Feb 06, 2024 | 8.893 | 8.922 | 8.883 | 8.912 | 67,125 | +0.04(+0.44%) |
Feb 05, 2024 | 8.853 | 8.873 | 8.824 | 8.873 | 36,445 | -0.01(-0.11%) |
Feb 02, 2024 | 8.912 | 8.952 | 8.863 | 8.883 | 60,944 | -0.06(-0.72%) |
Feb 01, 2024 | 8.912 | 8.971 | 8.883 | 8.947 | 56,483 | +0.08(+0.95%) |
Jan 31, 2024 | 8.853 | 8.932 | 8.810 | 8.863 | 65,025 | +0.04(+0.45%) |
Jan 30, 2024 | 8.794 | 8.833 | 8.774 | 8.823 | 90,713 | +0.04(+0.45%) |
Jan 29, 2024 | 8.754 | 8.804 | 8.715 | 8.784 | 65,083 | +0.07(+0.79%) |
Jan 26, 2024 | 8.735 | 8.754 | 8.706 | 8.715 | 52,412 | -0.03(-0.34%) |
Jan 25, 2024 | 8.735 | 8.784 | 8.715 | 8.745 | 40,221 | +0.04(+0.45%) |
Jan 24, 2024 | 8.695 | 8.735 | 8.685 | 8.705 | 41,433 | +0.05(+0.57%) |
Jan 23, 2024 | 8.685 | 8.715 | 8.656 | 8.656 | 48,906 | -0.05(-0.57%) |
Jan 22, 2024 | 8.636 | 8.764 | 8.636 | 8.705 | 60,083 | +0.07(+0.80%) |
Jan 19, 2024 | 8.715 | 8.715 | 8.606 | 8.636 | 67,570 | -0.07(-0.79%) |
Jan 18, 2024 | 8.705 | 8.745 | 8.656 | 8.705 | 40,465 | -0.03(-0.34%) |
Jan 17, 2024 | 8.725 | 8.794 | 8.695 | 8.735 | 65,845 | -0.02(-0.23%) |
Jan 16, 2024 | 8.784 | 8.784 | 8.715 | 8.754 | 27,032 | -0.02(-0.22%) |
Jan 12, 2024 | 8.774 | 8.833 | 8.774 | 8.774 | 42,688 | +0.00(+0.00%) |
Jan 11, 2024 | 8.764 | 8.823 | 8.705 | 8.774 | 48,553 | +0.04(+0.44%) |
Jan 10, 2024 | 8.824 | 8.824 | 8.696 | 8.736 | 66,579 | -0.05(-0.56%) |
Jan 09, 2024 | 8.745 | 8.795 | 8.745 | 8.785 | 41,651 | +0.02(+0.22%) |
Jan 08, 2024 | 8.755 | 8.814 | 8.730 | 8.765 | 57,394 | +0.03(+0.34%) |
Jan 05, 2024 | 8.726 | 8.775 | 8.696 | 8.736 | 52,531 | +0.01(+0.11%) |
Jan 04, 2024 | 8.765 | 8.765 | 8.691 | 8.726 | 38,743 | +0.00(+0.00%) |
Jan 03, 2024 | 8.745 | 8.765 | 8.618 | 8.726 | 87,390 | +0.01(+0.11%) |