Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.015 | 8.015 | 7.956 | 7.976 | 259,295 | +0.02(+0.25%) |
Feb 28, 2024 | 7.927 | 7.986 | 7.909 | 7.956 | 262,414 | +0.00(+0.00%) |
Feb 27, 2024 | 7.996 | 7.996 | 7.946 | 7.956 | 207,878 | -0.01(-0.12%) |
Feb 26, 2024 | 8.025 | 8.025 | 7.966 | 7.966 | 171,268 | -0.05(-0.61%) |
Feb 23, 2024 | 8.055 | 8.055 | 8.005 | 8.015 | 194,143 | -0.01(-0.12%) |
Feb 22, 2024 | 7.986 | 8.025 | 7.986 | 8.025 | 203,456 | +0.12(+1.50%) |
Feb 21, 2024 | 7.927 | 7.946 | 7.887 | 7.907 | 247,991 | -0.07(-0.87%) |
Feb 20, 2024 | 7.996 | 7.996 | 7.956 | 7.976 | 259,863 | -0.01(-0.12%) |
Feb 16, 2024 | 7.996 | 8.010 | 7.976 | 7.986 | 320,363 | -0.01(-0.12%) |
Feb 15, 2024 | 7.966 | 8.025 | 7.966 | 7.996 | 353,533 | +0.02(+0.25%) |
Feb 14, 2024 | 7.946 | 7.976 | 7.946 | 7.976 | 438,703 | +0.06(+0.75%) |
Feb 13, 2024 | 7.936 | 7.956 | 7.887 | 7.917 | 478,274 | -0.06(-0.74%) |
Feb 12, 2024 | 7.956 | 7.986 | 7.956 | 7.976 | 338,356 | +0.02(+0.25%) |
Feb 09, 2024 | 7.936 | 7.956 | 7.922 | 7.956 | 193,849 | +0.03(+0.37%) |
Feb 08, 2024 | 7.897 | 7.927 | 7.897 | 7.927 | 141,998 | +0.01(+0.12%) |
Feb 07, 2024 | 7.867 | 7.936 | 7.867 | 7.917 | 309,639 | +0.08(+1.01%) |
Feb 06, 2024 | 7.818 | 7.867 | 7.818 | 7.838 | 278,431 | +0.01(+0.13%) |
Feb 05, 2024 | 7.828 | 7.838 | 7.788 | 7.828 | 225,422 | -0.05(-0.63%) |
Feb 02, 2024 | 7.897 | 7.897 | 7.848 | 7.877 | 299,278 | -0.02(-0.25%) |
Feb 01, 2024 | 7.828 | 7.956 | 7.828 | 7.897 | 420,718 | +0.09(+1.14%) |
Jan 31, 2024 | 7.927 | 7.927 | 7.808 | 7.808 | 421,072 | -0.11(-1.37%) |
Jan 30, 2024 | 7.907 | 7.927 | 7.882 | 7.917 | 286,751 | +0.01(+0.12%) |
Jan 29, 2024 | 7.857 | 7.927 | 7.857 | 7.907 | 594,274 | +0.03(+0.38%) |
Jan 26, 2024 | 7.848 | 7.907 | 7.818 | 7.877 | 1,060,501 | +0.03(+0.38%) |
Jan 25, 2024 | 7.857 | 7.887 | 7.848 | 7.848 | 216,295 | -0.01(-0.13%) |
Jan 24, 2024 | 7.877 | 7.887 | 7.848 | 7.857 | 277,466 | +0.04(+0.50%) |
Jan 23, 2024 | 7.828 | 7.897 | 7.779 | 7.818 | 281,571 | -0.02(-0.28%) |
Jan 22, 2024 | 7.821 | 7.860 | 7.811 | 7.840 | 225,297 | +0.06(+0.75%) |
Jan 19, 2024 | 7.772 | 7.832 | 7.723 | 7.782 | 453,389 | +0.04(+0.51%) |
Jan 18, 2024 | 7.703 | 7.757 | 7.703 | 7.742 | 223,277 | +0.05(+0.64%) |
Jan 17, 2024 | 7.742 | 7.772 | 7.674 | 7.693 | 234,306 | -0.10(-1.26%) |
Jan 16, 2024 | 7.840 | 7.860 | 7.782 | 7.791 | 266,687 | -0.09(-1.12%) |
Jan 12, 2024 | 7.909 | 7.939 | 7.860 | 7.879 | 261,913 | +0.00(+0.00%) |
Jan 11, 2024 | 7.870 | 7.919 | 7.855 | 7.879 | 434,758 | +0.00(+0.00%) |
Jan 10, 2024 | 7.889 | 7.919 | 7.860 | 7.879 | 327,210 | +0.02(+0.25%) |
Jan 09, 2024 | 7.821 | 7.870 | 7.801 | 7.860 | 266,025 | +0.00(+0.00%) |
Jan 08, 2024 | 7.811 | 7.879 | 7.782 | 7.860 | 246,042 | +0.07(+0.88%) |
Jan 05, 2024 | 7.772 | 7.835 | 7.772 | 7.791 | 233,581 | +0.00(+0.00%) |
Jan 04, 2024 | 7.742 | 7.801 | 7.739 | 7.791 | 510,498 | +0.04(+0.51%) |
Jan 03, 2024 | 7.752 | 7.782 | 7.713 | 7.752 | 436,587 | -0.04(-0.50%) |
Jan 02, 2024 | 7.850 | 7.870 | 7.772 | 7.791 | 500,021 | -0.10(-1.24%) |
Dec 29, 2023 | 7.909 | 7.919 | 7.860 | 7.889 | 187,355 | -0.02(-0.25%) |
Dec 28, 2023 | 7.909 | 7.923 | 7.889 | 7.909 | 284,320 | +0.02(+0.22%) |
Dec 27, 2023 | 7.872 | 7.921 | 7.862 | 7.892 | 372,324 | +0.02(+0.25%) |
Dec 26, 2023 | 7.824 | 7.901 | 7.824 | 7.872 | 404,393 | +0.05(+0.62%) |
Dec 22, 2023 | 7.824 | 7.877 | 7.814 | 7.824 | 207,992 | +0.03(+0.37%) |
Dec 21, 2023 | 7.765 | 7.819 | 7.765 | 7.794 | 304,264 | +0.05(+0.63%) |
Dec 20, 2023 | 7.814 | 7.877 | 7.736 | 7.746 | 271,331 | -0.11(-1.36%) |
Dec 19, 2023 | 7.853 | 7.892 | 7.853 | 7.853 | 454,050 | +0.00(+0.00%) |
Dec 18, 2023 | 7.862 | 7.882 | 7.853 | 7.853 | 474,448 | +0.00(+0.00%) |
Dec 15, 2023 | 7.833 | 7.872 | 7.822 | 7.853 | 296,972 | +0.03(+0.37%) |
Dec 14, 2023 | 7.775 | 7.892 | 7.775 | 7.824 | 450,343 | +0.06(+0.75%) |
Dec 13, 2023 | 7.629 | 7.775 | 7.624 | 7.765 | 536,100 | +0.14(+1.78%) |
Dec 12, 2023 | 7.610 | 7.644 | 7.576 | 7.629 | 218,614 | +0.00(+0.00%) |
Dec 11, 2023 | 7.620 | 7.629 | 7.600 | 7.629 | 287,504 | +0.01(+0.13%) |
Dec 08, 2023 | 7.610 | 7.629 | 7.581 | 7.620 | 306,928 | +0.01(+0.13%) |
Dec 07, 2023 | 7.600 | 7.649 | 7.571 | 7.610 | 459,929 | +0.02(+0.26%) |
Dec 06, 2023 | 7.610 | 7.668 | 7.590 | 7.590 | 413,946 | -0.01(-0.13%) |
Dec 05, 2023 | 7.620 | 7.707 | 7.581 | 7.600 | 232,982 | -0.04(-0.51%) |
Dec 04, 2023 | 7.649 | 7.668 | 7.620 | 7.639 | 342,456 | -0.06(-0.76%) |