Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.960 | 9.230 | 8.930 | 9.180 | 526,805 | +0.33(+3.73%) |
Feb 28, 2024 | 8.910 | 8.910 | 8.700 | 8.850 | 389,066 | -0.04(-0.45%) |
Feb 27, 2024 | 8.910 | 8.990 | 8.810 | 8.890 | 435,470 | -0.02(-0.22%) |
Feb 26, 2024 | 8.800 | 9.030 | 8.800 | 8.910 | 600,180 | +0.12(+1.37%) |
Feb 23, 2024 | 8.620 | 8.870 | 8.530 | 8.790 | 846,813 | +0.21(+2.45%) |
Feb 22, 2024 | 8.670 | 8.680 | 8.500 | 8.580 | 683,495 | -0.07(-0.81%) |
Feb 21, 2024 | 8.640 | 8.840 | 8.570 | 8.650 | 882,971 | -0.13(-1.48%) |
Feb 20, 2024 | 8.650 | 9.160 | 8.650 | 8.780 | 2,247,047 | +0.54(+6.55%) |
Feb 16, 2024 | 8.240 | 0 | -0.16(-1.90%) | |||
Feb 15, 2024 | 8.090 | 8.500 | 8.030 | 8.400 | 795,781 | +0.42(+5.26%) |
Feb 14, 2024 | 7.930 | 7.990 | 7.790 | 7.980 | 422,694 | -0.01(-0.13%) |
Feb 13, 2024 | 8.140 | 8.180 | 7.920 | 7.990 | 495,897 | -0.29(-3.50%) |
Feb 12, 2024 | 8.140 | 8.300 | 8.110 | 8.280 | 256,383 | +0.06(+0.73%) |
Feb 09, 2024 | 8.240 | 8.260 | 8.160 | 8.220 | 206,947 | -0.04(-0.48%) |
Feb 08, 2024 | 8.290 | 8.360 | 8.240 | 8.260 | 213,116 | -0.05(-0.60%) |
Feb 07, 2024 | 8.350 | 8.410 | 8.270 | 8.310 | 188,077 | -0.04(-0.48%) |
Feb 06, 2024 | 8.330 | 8.390 | 8.260 | 8.350 | 305,375 | +0.05(+0.60%) |
Feb 05, 2024 | 8.480 | 8.500 | 8.300 | 8.300 | 288,031 | -0.29(-3.38%) |
Feb 02, 2024 | 8.700 | 8.730 | 8.580 | 8.590 | 436,082 | -0.25(-2.83%) |
Feb 01, 2024 | 8.710 | 8.840 | 8.620 | 8.840 | 457,788 | +0.23(+2.67%) |
Jan 31, 2024 | 8.670 | 8.680 | 8.510 | 8.610 | 863,169 | -0.14(-1.60%) |
Jan 30, 2024 | 8.520 | 8.770 | 8.520 | 8.750 | 421,137 | +0.32(+3.80%) |
Jan 29, 2024 | 8.620 | 8.660 | 8.420 | 8.430 | 2,125,209 | -0.22(-2.54%) |
Jan 26, 2024 | 8.650 | 8.740 | 8.600 | 8.650 | 445,216 | +0.04(+0.46%) |
Jan 25, 2024 | 8.650 | 8.720 | 8.550 | 8.610 | 470,423 | +0.02(+0.23%) |
Jan 24, 2024 | 8.680 | 8.750 | 8.550 | 8.590 | 882,677 | +0.05(+0.59%) |
Jan 23, 2024 | 8.340 | 8.560 | 8.290 | 8.540 | 567,191 | +0.24(+2.89%) |
Jan 22, 2024 | 8.230 | 8.360 | 8.190 | 8.300 | 234,964 | -0.01(-0.12%) |
Jan 19, 2024 | 8.320 | 8.330 | 8.170 | 8.310 | 221,926 | +0.00(+0.00%) |
Jan 18, 2024 | 8.250 | 8.320 | 8.200 | 8.310 | 272,497 | +0.08(+0.97%) |
Jan 17, 2024 | 8.160 | 8.270 | 7.970 | 8.230 | 953,513 | +0.02(+0.24%) |
Jan 16, 2024 | 8.360 | 8.410 | 8.190 | 8.210 | 365,780 | -0.20(-2.38%) |
Jan 15, 2024 | 8.400 | 8.460 | 8.270 | 8.410 | 191,650 | +0.10(+1.20%) |
Jan 12, 2024 | 8.430 | 8.490 | 8.240 | 8.310 | 436,702 | +0.05(+0.61%) |
Jan 11, 2024 | 8.370 | 8.410 | 8.180 | 8.260 | 397,127 | -0.11(-1.31%) |
Jan 10, 2024 | 8.420 | 8.440 | 8.310 | 8.370 | 460,992 | +0.00(+0.00%) |
Jan 09, 2024 | 8.350 | 8.410 | 8.240 | 8.370 | 711,366 | +0.09(+1.09%) |
Jan 08, 2024 | 8.200 | 8.320 | 8.200 | 8.280 | 585,994 | -0.07(-0.84%) |
Jan 05, 2024 | 8.350 | 8.380 | 8.290 | 8.350 | 409,043 | +0.00(+0.00%) |
Jan 04, 2024 | 8.450 | 8.470 | 8.320 | 8.350 | 498,439 | -0.06(-0.71%) |
Jan 03, 2024 | 8.340 | 8.440 | 8.220 | 8.410 | 614,003 | -0.02(-0.24%) |
Jan 02, 2024 | 8.550 | 8.620 | 8.400 | 8.430 | 537,963 | -0.05(-0.59%) |
Dec 29, 2023 | 8.480 | 0 | -0.03(-0.35%) | |||
Dec 28, 2023 | 8.790 | 8.850 | 8.490 | 8.510 | 370,102 | -0.31(-3.51%) |
Dec 27, 2023 | 8.800 | 8.940 | 8.690 | 8.820 | 370,894 | +0.00(+0.00%) |
Dec 22, 2023 | 8.820 | 0 | -0.08(-0.90%) | |||
Dec 21, 2023 | 9.040 | 9.100 | 8.880 | 8.900 | 434,539 | -0.08(-0.89%) |
Dec 20, 2023 | 9.260 | 9.270 | 8.970 | 8.980 | 742,679 | -0.23(-2.50%) |
Dec 19, 2023 | 8.970 | 9.350 | 8.860 | 9.210 | 1,594,191 | +0.31(+3.48%) |
Dec 18, 2023 | 9.380 | 9.400 | 8.710 | 8.900 | 1,555,840 | -0.86(-8.81%) |
Dec 15, 2023 | 10.00 | 10.00 | 9.740 | 9.760 | 1,410,999 | -0.27(-2.69%) |
Dec 14, 2023 | 10.10 | 10.16 | 9.930 | 10.03 | 724,673 | +0.02(+0.20%) |
Dec 13, 2023 | 9.210 | 10.02 | 9.150 | 10.01 | 696,558 | +0.76(+8.22%) |
Dec 12, 2023 | 9.410 | 9.510 | 9.120 | 9.250 | 441,066 | -0.15(-1.60%) |
Dec 11, 2023 | 9.230 | 9.410 | 9.150 | 9.400 | 441,556 | +0.11(+1.18%) |
Dec 08, 2023 | 9.420 | 9.580 | 9.260 | 9.290 | 505,754 | -0.27(-2.82%) |
Dec 07, 2023 | 9.670 | 9.720 | 9.530 | 9.560 | 375,875 | -0.06(-0.62%) |
Dec 06, 2023 | 9.820 | 9.880 | 9.540 | 9.620 | 458,432 | -0.10(-1.03%) |
Dec 05, 2023 | 9.740 | 9.840 | 9.660 | 9.720 | 528,898 | -0.03(-0.31%) |
Dec 04, 2023 | 9.940 | 9.970 | 9.730 | 9.750 | 647,375 | -0.31(-3.08%) |