Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.551 | 8.596 | 8.482 | 8.532 | 1,915,902 | +0.09(+1.05%) |
Feb 28, 2024 | 8.354 | 8.541 | 8.335 | 8.443 | 1,711,273 | +0.01(+0.12%) |
Feb 27, 2024 | 8.394 | 8.443 | 8.379 | 8.433 | 1,548,250 | +0.07(+0.82%) |
Feb 26, 2024 | 8.384 | 8.492 | 8.335 | 8.364 | 1,956,427 | -0.15(-1.74%) |
Feb 23, 2024 | 8.561 | 8.581 | 8.448 | 8.512 | 1,439,468 | -0.05(-0.58%) |
Feb 22, 2024 | 8.591 | 8.650 | 8.482 | 8.561 | 2,315,827 | -0.07(-0.80%) |
Feb 21, 2024 | 8.532 | 8.630 | 8.482 | 8.630 | 2,907,319 | +0.12(+1.39%) |
Feb 20, 2024 | 8.413 | 8.541 | 8.354 | 8.512 | 2,635,339 | +0.01(+0.12%) |
Feb 16, 2024 | 8.561 | 8.704 | 8.453 | 8.502 | 2,939,351 | -0.12(-1.37%) |
Feb 15, 2024 | 8.906 | 8.960 | 8.453 | 8.620 | 6,406,974 | -0.07(-0.79%) |
Feb 14, 2024 | 8.748 | 8.798 | 8.625 | 8.689 | 1,855,949 | +0.00(+0.00%) |
Feb 13, 2024 | 8.630 | 8.719 | 8.507 | 8.689 | 2,412,660 | -0.23(-2.54%) |
Feb 12, 2024 | 8.876 | 9.014 | 8.876 | 8.916 | 1,910,454 | +0.04(+0.44%) |
Feb 09, 2024 | 8.867 | 8.950 | 8.817 | 8.876 | 2,456,849 | -0.02(-0.22%) |
Feb 08, 2024 | 8.689 | 8.950 | 8.650 | 8.896 | 2,646,368 | +0.22(+2.50%) |
Feb 07, 2024 | 8.817 | 8.837 | 8.660 | 8.679 | 2,211,473 | -0.18(-2.00%) |
Feb 06, 2024 | 8.739 | 8.965 | 8.719 | 8.857 | 2,620,909 | +0.10(+1.12%) |
Feb 05, 2024 | 8.876 | 8.906 | 8.758 | 8.758 | 4,098,999 | -0.28(-3.05%) |
Feb 02, 2024 | 8.985 | 9.128 | 8.921 | 9.034 | 1,855,103 | -0.14(-1.50%) |
Feb 01, 2024 | 8.955 | 9.182 | 8.827 | 9.172 | 2,964,085 | +0.22(+2.42%) |
Jan 31, 2024 | 9.211 | 9.241 | 8.955 | 8.955 | 2,953,315 | -0.24(-2.57%) |
Jan 30, 2024 | 9.359 | 9.364 | 9.162 | 9.192 | 2,129,969 | -0.22(-2.30%) |
Jan 29, 2024 | 9.261 | 9.428 | 9.221 | 9.408 | 1,789,077 | +0.12(+1.27%) |
Jan 26, 2024 | 9.339 | 9.418 | 9.246 | 9.290 | 2,336,655 | +0.03(+0.32%) |
Jan 25, 2024 | 9.339 | 9.374 | 9.211 | 9.261 | 2,150,593 | +0.11(+1.18%) |
Jan 24, 2024 | 9.408 | 9.418 | 9.113 | 9.152 | 1,840,860 | -0.14(-1.48%) |
Jan 23, 2024 | 9.428 | 9.438 | 9.231 | 9.290 | 1,441,402 | -0.04(-0.42%) |
Jan 22, 2024 | 9.280 | 9.428 | 9.251 | 9.330 | 2,741,021 | +0.14(+1.50%) |
Jan 19, 2024 | 9.005 | 9.256 | 8.926 | 9.192 | 3,222,003 | +0.25(+2.75%) |
Jan 18, 2024 | 8.995 | 9.044 | 8.807 | 8.945 | 2,745,359 | -0.03(-0.33%) |
Jan 17, 2024 | 9.024 | 9.167 | 8.758 | 8.975 | 3,757,918 | -0.25(-2.67%) |
Jan 16, 2024 | 9.310 | 9.349 | 9.182 | 9.221 | 1,938,238 | -0.18(-1.89%) |
Jan 12, 2024 | 9.576 | 9.596 | 9.330 | 9.399 | 2,659,286 | -0.02(-0.21%) |
Jan 11, 2024 | 9.517 | 9.546 | 9.394 | 9.418 | 1,735,158 | -0.17(-1.75%) |
Jan 10, 2024 | 9.556 | 9.620 | 9.546 | 9.586 | 1,362,524 | +0.03(+0.31%) |
Jan 09, 2024 | 9.507 | 9.605 | 9.458 | 9.556 | 1,059,838 | -0.09(-0.92%) |
Jan 08, 2024 | 9.487 | 9.694 | 9.458 | 9.645 | 1,098,301 | +0.18(+1.87%) |
Jan 05, 2024 | 9.389 | 9.566 | 9.344 | 9.468 | 1,402,945 | -0.02(-0.21%) |
Jan 04, 2024 | 9.576 | 9.576 | 9.423 | 9.487 | 1,817,628 | -0.04(-0.41%) |
Jan 03, 2024 | 9.655 | 9.679 | 9.507 | 9.527 | 2,779,968 | -0.25(-2.52%) |
Jan 02, 2024 | 9.763 | 9.869 | 9.684 | 9.773 | 1,401,700 | +0.00(+0.00%) |
Dec 29, 2023 | 9.881 | 9.918 | 9.763 | 9.773 | 2,317,352 | -0.15(-1.49%) |
Dec 28, 2023 | 9.793 | 9.936 | 9.773 | 9.921 | 1,516,888 | +0.11(+1.10%) |
Dec 27, 2023 | 9.715 | 9.822 | 9.696 | 9.812 | 1,162,649 | +0.09(+0.90%) |
Dec 26, 2023 | 9.637 | 9.754 | 9.579 | 9.725 | 1,066,971 | +0.13(+1.32%) |
Dec 22, 2023 | 9.530 | 9.701 | 9.501 | 9.598 | 3,062,662 | +0.14(+1.44%) |
Dec 21, 2023 | 9.384 | 9.482 | 9.316 | 9.462 | 4,419,209 | +0.17(+1.78%) |
Dec 20, 2023 | 9.414 | 9.550 | 9.287 | 9.297 | 2,695,139 | -0.11(-1.14%) |
Dec 19, 2023 | 9.346 | 9.443 | 9.341 | 9.404 | 3,251,730 | +0.11(+1.15%) |
Dec 18, 2023 | 9.404 | 9.404 | 9.277 | 9.297 | 1,737,054 | -0.07(-0.73%) |
Dec 15, 2023 | 9.491 | 9.511 | 9.316 | 9.365 | 5,497,096 | -0.15(-1.53%) |
Dec 14, 2023 | 9.501 | 9.598 | 9.360 | 9.511 | 4,908,561 | +0.24(+2.62%) |
Dec 13, 2023 | 8.918 | 9.312 | 8.918 | 9.268 | 2,319,601 | +0.34(+3.81%) |
Dec 12, 2023 | 8.995 | 8.998 | 8.869 | 8.927 | 1,721,888 | -0.04(-0.43%) |
Dec 11, 2023 | 8.957 | 9.034 | 8.903 | 8.966 | 1,450,046 | +0.03(+0.33%) |
Dec 08, 2023 | 8.859 | 8.957 | 8.811 | 8.937 | 1,589,446 | +0.02(+0.22%) |
Dec 07, 2023 | 8.850 | 8.976 | 8.791 | 8.918 | 1,905,701 | +0.07(+0.77%) |
Dec 06, 2023 | 8.859 | 8.947 | 8.782 | 8.850 | 2,051,253 | +0.04(+0.44%) |
Dec 05, 2023 | 8.859 | 8.908 | 8.767 | 8.811 | 2,289,589 | -0.11(-1.20%) |
Dec 04, 2023 | 8.723 | 8.927 | 8.723 | 8.918 | 2,265,228 | +0.17(+1.89%) |