Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 8.630 | 8.700 | 8.580 | 8.580 | 1,610 | -0.05(-0.58%) |
Apr 24, 2024 | 8.500 | 8.630 | 8.500 | 8.630 | 2,968 | +0.14(+1.65%) |
Apr 23, 2024 | 8.660 | 8.800 | 8.430 | 8.490 | 9,976 | -0.31(-3.52%) |
Apr 22, 2024 | 8.810 | 8.940 | 8.800 | 8.800 | 1,391 | -0.07(-0.79%) |
Apr 19, 2024 | 8.940 | 8.960 | 8.870 | 8.870 | 978 | -0.03(-0.34%) |
Apr 18, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 1,430 | -0.01(-0.17%) |
Apr 17, 2024 | 8.950 | 8.950 | 8.810 | 8.915 | 4,878 | +0.03(+0.39%) |
Apr 16, 2024 | 8.840 | 8.880 | 8.760 | 8.880 | 3,062 | +0.07(+0.79%) |
Apr 15, 2024 | 8.820 | 8.880 | 8.730 | 8.810 | 9,308 | +0.00(+0.00%) |
Apr 12, 2024 | 8.890 | 8.950 | 8.620 | 8.810 | 5,288 | -0.07(-0.79%) |
Apr 11, 2024 | 9.000 | 9.000 | 8.860 | 8.880 | 3,010 | -0.12(-1.33%) |
Apr 10, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 5,656 | +0.24(+2.74%) |
Apr 09, 2024 | 8.850 | 8.910 | 8.700 | 8.760 | 5,652 | -0.09(-1.02%) |
Apr 08, 2024 | 9.020 | 9.020 | 8.850 | 8.850 | 3,369 | -0.18(-1.99%) |
Apr 05, 2024 | 8.870 | 9.070 | 8.870 | 9.030 | 6,020 | -0.04(-0.44%) |
Apr 04, 2024 | 9.010 | 9.100 | 8.910 | 9.070 | 3,718 | +0.06(+0.67%) |
Apr 03, 2024 | 8.830 | 9.010 | 8.830 | 9.010 | 1,421 | +0.10(+1.12%) |
Apr 02, 2024 | 8.830 | 8.930 | 8.730 | 8.910 | 4,099 | +0.08(+0.91%) |
Apr 01, 2024 | 8.820 | 8.900 | 8.800 | 8.830 | 2,258 | -0.17(-1.89%) |
Mar 28, 2024 | 8.900 | 9.100 | 8.800 | 9.000 | 8,332 | +0.10(+1.12%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 4,327 | +0.15(+1.71%) |
Mar 26, 2024 | 8.850 | 8.900 | 8.750 | 8.750 | 2,660 | -0.10(-1.13%) |
Mar 25, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 3,202 | +0.02(+0.23%) |
Mar 22, 2024 | 8.720 | 8.830 | 8.660 | 8.830 | 2,778 | +0.12(+1.38%) |
Mar 21, 2024 | 8.700 | 8.710 | 8.615 | 8.710 | 8,184 | -0.02(-0.23%) |
Mar 20, 2024 | 8.780 | 8.800 | 8.650 | 8.730 | 4,183 | +0.06(+0.69%) |
Mar 19, 2024 | 8.680 | 8.800 | 8.670 | 8.670 | 2,208 | +0.02(+0.23%) |
Mar 18, 2024 | 8.820 | 8.850 | 8.650 | 8.650 | 3,444 | -0.15(-1.70%) |
Mar 15, 2024 | 8.700 | 8.800 | 8.695 | 8.800 | 2,818 | +0.10(+1.15%) |
Mar 14, 2024 | 8.760 | 8.790 | 8.510 | 8.700 | 2,686 | +0.00(+0.00%) |
Mar 13, 2024 | 8.760 | 8.855 | 8.700 | 8.700 | 1,707 | +0.00(+0.00%) |
Mar 12, 2024 | 8.760 | 8.760 | 8.652 | 8.700 | 1,644 | -0.06(-0.68%) |
Mar 11, 2024 | 8.800 | 8.900 | 8.740 | 8.760 | 6,146 | -0.14(-1.57%) |
Mar 08, 2024 | 8.850 | 8.900 | 8.805 | 8.900 | 1,891 | +0.06(+0.68%) |
Mar 07, 2024 | 8.750 | 8.850 | 8.750 | 8.840 | 2,092 | +0.08(+0.91%) |
Mar 06, 2024 | 8.760 | 8.780 | 8.730 | 8.760 | 3,202 | +0.07(+0.81%) |
Mar 05, 2024 | 8.690 | 8.700 | 8.690 | 8.690 | 1,579 | -0.13(-1.47%) |
Mar 04, 2024 | 8.730 | 8.900 | 8.660 | 8.820 | 3,822 | +0.12(+1.38%) |
Mar 01, 2024 | 8.684 | 8.900 | 8.684 | 8.700 | 2,275 | -0.18(-1.97%) |
Feb 29, 2024 | 8.600 | 8.875 | 8.600 | 8.875 | 2,206 | +0.09(+0.97%) |
Feb 28, 2024 | 8.700 | 8.800 | 8.700 | 8.790 | 4,107 | +0.19(+2.20%) |
Feb 27, 2024 | 8.640 | 8.700 | 8.600 | 8.600 | 1,953 | -0.20(-2.27%) |
Feb 26, 2024 | 8.590 | 8.800 | 8.580 | 8.800 | 6,486 | +0.22(+2.56%) |
Feb 23, 2024 | 8.570 | 8.710 | 8.570 | 8.580 | 1,333 | -0.16(-1.83%) |
Feb 22, 2024 | 8.705 | 8.750 | 8.705 | 8.740 | 3,050 | +0.04(+0.40%) |
Feb 21, 2024 | 8.590 | 8.850 | 8.590 | 8.705 | 6,292 | +0.04(+0.52%) |
Feb 20, 2024 | 8.560 | 8.700 | 8.560 | 8.660 | 3,988 | -0.12(-1.36%) |
Feb 16, 2024 | 8.660 | 8.780 | 8.660 | 8.780 | 6,083 | +0.10(+1.18%) |
Feb 15, 2024 | 8.625 | 8.739 | 8.625 | 8.678 | 2,527 | +0.01(+0.09%) |
Feb 14, 2024 | 8.550 | 8.670 | 8.550 | 8.670 | 3,429 | +0.16(+1.88%) |
Feb 13, 2024 | 8.310 | 8.510 | 8.310 | 8.510 | 10,940 | +0.09(+1.07%) |
Feb 12, 2024 | 8.510 | 8.610 | 8.420 | 8.420 | 10,875 | -0.09(-1.06%) |
Feb 09, 2024 | 8.510 | 8.610 | 8.400 | 8.510 | 22,998 | +0.00(+0.00%) |
Feb 08, 2024 | 8.540 | 8.624 | 8.400 | 8.510 | 16,465 | -0.05(-0.58%) |
Feb 07, 2024 | 8.425 | 8.880 | 8.425 | 8.560 | 47,950 | +0.08(+0.94%) |
Feb 06, 2024 | 8.430 | 8.550 | 8.300 | 8.480 | 4,044 | +0.08(+0.95%) |
Feb 05, 2024 | 8.520 | 8.540 | 8.400 | 8.400 | 3,718 | -0.14(-1.64%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.350 | 8.540 | 10,187 | -0.08(-0.93%) |