Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.870 | 8.870 | 8.500 | 8.650 | 38,793 | -0.05(-0.57%) |
Feb 28, 2024 | 8.730 | 8.761 | 8.608 | 8.700 | 37,298 | -0.03(-0.34%) |
Feb 27, 2024 | 8.650 | 8.770 | 8.530 | 8.730 | 46,412 | +0.13(+1.51%) |
Feb 26, 2024 | 8.450 | 8.650 | 8.450 | 8.600 | 32,265 | +0.07(+0.82%) |
Feb 23, 2024 | 8.310 | 8.545 | 8.240 | 8.530 | 32,335 | +0.20(+2.40%) |
Feb 22, 2024 | 8.230 | 8.470 | 8.220 | 8.330 | 211,729 | +0.06(+0.73%) |
Feb 21, 2024 | 8.490 | 8.570 | 8.200 | 8.270 | 50,260 | -0.32(-3.73%) |
Feb 20, 2024 | 8.750 | 8.780 | 8.540 | 8.590 | 94,612 | -0.21(-2.39%) |
Feb 16, 2024 | 8.750 | 8.881 | 8.675 | 8.800 | 156,262 | -0.02(-0.23%) |
Feb 15, 2024 | 8.470 | 8.880 | 8.470 | 8.820 | 104,079 | +0.35(+4.13%) |
Feb 14, 2024 | 8.000 | 8.550 | 7.930 | 8.470 | 82,106 | +0.56(+7.08%) |
Feb 13, 2024 | 7.880 | 8.070 | 7.880 | 7.910 | 69,092 | -0.18(-2.22%) |
Feb 12, 2024 | 7.950 | 8.180 | 7.950 | 8.090 | 82,468 | +0.10(+1.25%) |
Feb 09, 2024 | 7.900 | 8.020 | 7.900 | 7.990 | 45,370 | +0.12(+1.52%) |
Feb 08, 2024 | 7.821 | 7.970 | 7.821 | 7.870 | 39,321 | +0.00(+0.00%) |
Feb 07, 2024 | 7.800 | 7.930 | 7.800 | 7.870 | 42,865 | +0.04(+0.51%) |
Feb 06, 2024 | 7.850 | 7.880 | 7.767 | 7.830 | 39,036 | -0.01(-0.13%) |
Feb 05, 2024 | 7.770 | 7.900 | 7.681 | 7.840 | 85,438 | +0.03(+0.38%) |
Feb 02, 2024 | 7.750 | 7.930 | 7.750 | 7.810 | 60,365 | -0.06(-0.76%) |
Feb 01, 2024 | 7.880 | 7.920 | 7.750 | 7.870 | 48,757 | +0.10(+1.29%) |
Jan 31, 2024 | 7.850 | 7.930 | 7.770 | 7.770 | 61,667 | -0.08(-1.02%) |
Jan 30, 2024 | 7.830 | 7.900 | 7.740 | 7.850 | 53,431 | +0.00(+0.00%) |
Jan 29, 2024 | 7.850 | 7.920 | 7.800 | 7.850 | 83,369 | -0.06(-0.76%) |
Jan 26, 2024 | 8.100 | 8.100 | 7.910 | 7.910 | 47,683 | -0.11(-1.37%) |
Jan 25, 2024 | 7.980 | 8.040 | 7.816 | 8.020 | 66,220 | +0.17(+2.17%) |
Jan 24, 2024 | 8.150 | 8.150 | 7.850 | 7.850 | 67,530 | -0.17(-2.12%) |
Jan 23, 2024 | 8.150 | 8.230 | 8.010 | 8.020 | 153,592 | -0.13(-1.60%) |
Jan 22, 2024 | 7.790 | 8.150 | 7.750 | 8.150 | 167,082 | +0.45(+5.84%) |
Jan 19, 2024 | 7.750 | 7.790 | 7.580 | 7.700 | 64,200 | +0.03(+0.39%) |
Jan 18, 2024 | 7.540 | 7.730 | 7.465 | 7.670 | 50,117 | +0.14(+1.86%) |
Jan 17, 2024 | 7.530 | 7.615 | 7.510 | 7.530 | 58,412 | -0.10(-1.31%) |
Jan 16, 2024 | 7.630 | 7.720 | 7.600 | 7.630 | 76,404 | -0.11(-1.42%) |
Jan 12, 2024 | 7.700 | 7.875 | 7.650 | 7.740 | 74,833 | +0.08(+1.04%) |
Jan 11, 2024 | 7.570 | 7.720 | 7.415 | 7.660 | 75,018 | +0.03(+0.39%) |
Jan 10, 2024 | 7.660 | 7.742 | 7.590 | 7.630 | 60,441 | -0.15(-1.93%) |
Jan 09, 2024 | 8.010 | 8.170 | 7.760 | 7.780 | 95,179 | -0.24(-2.99%) |
Jan 08, 2024 | 7.880 | 8.180 | 7.785 | 8.020 | 148,876 | +0.22(+2.82%) |
Jan 05, 2024 | 7.420 | 7.930 | 7.420 | 7.800 | 123,831 | +0.27(+3.59%) |
Jan 04, 2024 | 7.350 | 7.560 | 7.220 | 7.530 | 73,194 | +0.23(+3.15%) |
Jan 03, 2024 | 7.250 | 7.465 | 7.150 | 7.300 | 80,177 | +0.02(+0.27%) |
Jan 02, 2024 | 7.200 | 7.290 | 7.090 | 7.280 | 36,534 | -0.04(-0.55%) |
Dec 29, 2023 | 7.350 | 7.423 | 7.260 | 7.320 | 29,342 | -0.06(-0.81%) |
Dec 28, 2023 | 7.420 | 7.500 | 7.300 | 7.380 | 35,844 | +0.02(+0.27%) |
Dec 27, 2023 | 7.270 | 7.440 | 7.260 | 7.360 | 63,602 | +0.11(+1.52%) |
Dec 26, 2023 | 7.260 | 7.300 | 7.150 | 7.250 | 65,710 | +0.04(+0.55%) |
Dec 22, 2023 | 7.200 | 7.300 | 7.090 | 7.210 | 49,435 | +0.02(+0.28%) |
Dec 21, 2023 | 7.070 | 7.270 | 6.860 | 7.190 | 102,184 | +0.15(+2.13%) |
Dec 20, 2023 | 7.020 | 7.240 | 6.760 | 7.040 | 119,799 | +0.04(+0.57%) |
Dec 19, 2023 | 6.850 | 7.100 | 6.850 | 7.000 | 342,817 | +0.04(+0.57%) |
Dec 18, 2023 | 6.980 | 7.022 | 6.770 | 6.960 | 72,652 | -0.02(-0.29%) |
Dec 15, 2023 | 6.900 | 7.060 | 6.829 | 6.980 | 170,590 | +0.11(+1.60%) |
Dec 14, 2023 | 6.900 | 7.050 | 6.770 | 6.870 | 71,142 | +0.13(+1.93%) |
Dec 13, 2023 | 6.440 | 6.820 | 6.440 | 6.740 | 80,561 | +0.28(+4.33%) |
Dec 12, 2023 | 6.620 | 6.810 | 6.430 | 6.460 | 57,069 | -0.12(-1.82%) |
Dec 11, 2023 | 6.500 | 6.630 | 6.400 | 6.580 | 46,470 | -0.01(-0.15%) |
Dec 08, 2023 | 6.620 | 6.742 | 6.470 | 6.590 | 24,472 | +0.00(+0.00%) |
Dec 07, 2023 | 6.360 | 6.690 | 6.310 | 6.590 | 65,050 | +0.20(+3.13%) |
Dec 06, 2023 | 6.600 | 6.735 | 6.330 | 6.390 | 44,008 | -0.21(-3.18%) |
Dec 05, 2023 | 6.620 | 6.650 | 6.295 | 6.600 | 44,940 | +0.02(+0.30%) |
Dec 04, 2023 | 6.650 | 6.820 | 6.352 | 6.580 | 37,744 | -0.12(-1.79%) |