Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.290 | 8.290 | 8.260 | 8.280 | 10,026 | -0.07(-0.84%) |
Apr 25, 2024 | 8.360 | 8.370 | 8.285 | 8.350 | 13,579 | -0.15(-1.76%) |
Apr 24, 2024 | 8.480 | 8.500 | 8.450 | 8.500 | 12,600 | -0.01(-0.10%) |
Apr 23, 2024 | 8.470 | 8.540 | 8.470 | 8.509 | 8,109 | +0.05(+0.57%) |
Apr 22, 2024 | 8.430 | 8.509 | 8.420 | 8.460 | 23,675 | +0.04(+0.48%) |
Apr 19, 2024 | 8.440 | 8.450 | 8.402 | 8.420 | 4,838 | +0.08(+0.95%) |
Apr 18, 2024 | 8.300 | 8.385 | 8.300 | 8.341 | 10,928 | +0.03(+0.37%) |
Apr 17, 2024 | 8.245 | 8.320 | 8.243 | 8.310 | 47,388 | +0.10(+1.22%) |
Apr 16, 2024 | 8.225 | 8.240 | 8.180 | 8.210 | 27,081 | -0.12(-1.44%) |
Apr 15, 2024 | 8.293 | 8.335 | 8.250 | 8.330 | 14,811 | -0.02(-0.24%) |
Apr 12, 2024 | 8.300 | 8.379 | 8.290 | 8.350 | 24,573 | -0.01(-0.12%) |
Apr 11, 2024 | 8.280 | 8.390 | 8.250 | 8.360 | 45,411 | +0.12(+1.43%) |
Apr 10, 2024 | 8.245 | 8.300 | 8.220 | 8.242 | 9,940 | -0.09(-1.05%) |
Apr 09, 2024 | 8.362 | 8.380 | 8.330 | 8.330 | 13,245 | +0.00(+0.00%) |
Apr 08, 2024 | 8.355 | 8.380 | 8.320 | 8.330 | 19,958 | +0.06(+0.73%) |
Apr 05, 2024 | 8.330 | 8.330 | 8.268 | 8.270 | 8,009 | -0.19(-2.25%) |
Apr 04, 2024 | 8.490 | 8.529 | 8.400 | 8.460 | 23,046 | -0.02(-0.24%) |
Apr 03, 2024 | 8.430 | 8.480 | 8.420 | 8.480 | 10,154 | +0.07(+0.83%) |
Apr 02, 2024 | 8.390 | 8.410 | 8.370 | 8.410 | 13,322 | +0.00(+0.02%) |
Apr 01, 2024 | 8.470 | 8.705 | 8.230 | 8.408 | 13,041 | -0.09(-1.08%) |
Mar 28, 2024 | 8.465 | 8.500 | 8.460 | 8.500 | 88,404 | -0.10(-1.15%) |
Mar 27, 2024 | 8.558 | 8.620 | 8.558 | 8.599 | 22,277 | +0.05(+0.63%) |
Mar 26, 2024 | 8.590 | 8.600 | 8.545 | 8.545 | 502,958 | -0.02(-0.18%) |
Mar 25, 2024 | 8.551 | 8.580 | 8.540 | 8.560 | 37,322 | -0.02(-0.23%) |
Mar 22, 2024 | 8.570 | 8.580 | 8.560 | 8.580 | 15,082 | +0.07(+0.88%) |
Mar 21, 2024 | 8.612 | 8.612 | 8.480 | 8.505 | 26,634 | -0.14(-1.68%) |
Mar 20, 2024 | 8.560 | 8.650 | 8.550 | 8.650 | 67,739 | +0.27(+3.22%) |
Mar 19, 2024 | 8.330 | 8.380 | 8.300 | 8.380 | 34,766 | +0.00(+0.00%) |
Mar 18, 2024 | 8.353 | 8.400 | 8.320 | 8.380 | 18,367 | +0.08(+0.96%) |
Mar 15, 2024 | 8.298 | 8.300 | 8.240 | 8.300 | 41,218 | +0.10(+1.17%) |
Mar 14, 2024 | 8.207 | 8.260 | 8.170 | 8.204 | 24,897 | +0.03(+0.42%) |
Mar 13, 2024 | 8.210 | 8.258 | 8.170 | 8.170 | 35,429 | -0.05(-0.61%) |
Mar 12, 2024 | 8.260 | 8.260 | 8.195 | 8.220 | 46,058 | -0.12(-1.44%) |
Mar 11, 2024 | 8.345 | 8.370 | 8.290 | 8.340 | 28,759 | -0.04(-0.48%) |
Mar 08, 2024 | 8.360 | 8.380 | 8.330 | 8.380 | 7,378 | -0.00(-0.03%) |
Mar 07, 2024 | 8.380 | 8.400 | 8.350 | 8.383 | 26,683 | +0.14(+1.73%) |
Mar 06, 2024 | 8.257 | 8.280 | 8.220 | 8.240 | 28,185 | +0.10(+1.23%) |
Mar 05, 2024 | 8.115 | 8.210 | 8.115 | 8.140 | 27,342 | +0.14(+1.75%) |
Mar 04, 2024 | 7.948 | 8.030 | 7.948 | 8.000 | 41,747 | +0.08(+1.01%) |
Mar 01, 2024 | 7.970 | 7.970 | 7.890 | 7.920 | 25,624 | +0.04(+0.51%) |
Feb 29, 2024 | 7.920 | 7.960 | 7.870 | 7.880 | 84,738 | +0.06(+0.77%) |
Feb 28, 2024 | 7.840 | 7.860 | 7.790 | 7.820 | 25,984 | -0.20(-2.49%) |
Feb 27, 2024 | 7.994 | 8.098 | 7.932 | 8.020 | 22,516 | +0.06(+0.75%) |
Feb 26, 2024 | 8.030 | 8.030 | 7.960 | 7.960 | 23,601 | +0.01(+0.13%) |
Feb 23, 2024 | 7.960 | 7.979 | 7.950 | 7.950 | 17,904 | -0.08(-0.93%) |
Feb 22, 2024 | 8.045 | 8.050 | 7.980 | 8.025 | 25,455 | -0.04(-0.56%) |
Feb 21, 2024 | 8.075 | 8.090 | 8.030 | 8.070 | 42,483 | -0.03(-0.37%) |
Feb 20, 2024 | 8.109 | 8.120 | 8.080 | 8.100 | 44,010 | +0.25(+3.18%) |
Feb 16, 2024 | 7.860 | 7.950 | 7.840 | 7.850 | 22,160 | -0.08(-1.01%) |
Feb 15, 2024 | 7.890 | 7.950 | 7.890 | 7.930 | 90,816 | +0.22(+2.84%) |
Feb 14, 2024 | 7.723 | 7.730 | 7.680 | 7.711 | 46,169 | -0.02(-0.25%) |
Feb 13, 2024 | 7.748 | 7.750 | 7.680 | 7.730 | 95,293 | -0.09(-1.15%) |
Feb 12, 2024 | 7.780 | 7.830 | 7.770 | 7.820 | 48,909 | +0.10(+1.30%) |
Feb 09, 2024 | 7.710 | 7.740 | 7.699 | 7.720 | 25,796 | -0.03(-0.39%) |
Feb 08, 2024 | 7.763 | 7.790 | 7.740 | 7.750 | 291,627 | -0.11(-1.44%) |
Feb 07, 2024 | 7.880 | 7.920 | 7.830 | 7.863 | 99,782 | -0.12(-1.47%) |
Feb 06, 2024 | 7.940 | 7.990 | 7.920 | 7.980 | 31,367 | -0.06(-0.75%) |
Feb 05, 2024 | 8.035 | 8.070 | 8.026 | 8.040 | 45,293 | -0.08(-0.99%) |
Feb 02, 2024 | 8.130 | 8.140 | 8.090 | 8.120 | 21,534 | -0.20(-2.40%) |