Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.258 | 8.282 | 8.210 | 8.239 | 84,602 | -0.01(-0.12%) |
Feb 28, 2024 | 8.219 | 8.268 | 8.219 | 8.248 | 124,230 | +0.04(+0.47%) |
Feb 27, 2024 | 8.200 | 8.229 | 8.190 | 8.210 | 65,779 | +0.01(+0.12%) |
Feb 26, 2024 | 8.200 | 8.210 | 8.122 | 8.200 | 131,181 | +0.02(+0.24%) |
Feb 23, 2024 | 8.180 | 8.210 | 8.173 | 8.180 | 85,115 | +0.01(+0.12%) |
Feb 22, 2024 | 8.200 | 8.210 | 8.162 | 8.171 | 90,696 | +0.01(+0.12%) |
Feb 21, 2024 | 8.132 | 8.200 | 8.132 | 8.161 | 140,468 | -0.03(-0.36%) |
Feb 20, 2024 | 8.219 | 8.241 | 8.161 | 8.190 | 120,541 | +0.00(+0.00%) |
Feb 16, 2024 | 8.200 | 8.210 | 8.180 | 8.190 | 77,240 | -0.01(-0.12%) |
Feb 15, 2024 | 8.180 | 8.200 | 8.151 | 8.200 | 125,319 | +0.04(+0.48%) |
Feb 14, 2024 | 8.151 | 8.180 | 8.132 | 8.161 | 87,666 | +0.03(+0.36%) |
Feb 13, 2024 | 8.122 | 8.151 | 8.112 | 8.132 | 143,185 | -0.02(-0.24%) |
Feb 12, 2024 | 8.180 | 8.180 | 8.124 | 8.151 | 110,654 | +0.01(+0.12%) |
Feb 09, 2024 | 8.161 | 8.171 | 8.122 | 8.142 | 94,181 | +0.00(+0.02%) |
Feb 08, 2024 | 8.179 | 8.217 | 8.121 | 8.140 | 117,796 | -0.02(-0.24%) |
Feb 07, 2024 | 8.159 | 8.179 | 8.150 | 8.159 | 69,727 | +0.01(+0.12%) |
Feb 06, 2024 | 8.131 | 8.179 | 8.102 | 8.150 | 151,058 | +0.01(+0.11%) |
Feb 05, 2024 | 8.111 | 8.169 | 8.111 | 8.140 | 141,381 | +0.00(+0.00%) |
Feb 02, 2024 | 8.121 | 8.171 | 8.121 | 8.140 | 104,260 | -0.01(-0.12%) |
Feb 01, 2024 | 8.179 | 8.179 | 8.121 | 8.150 | 129,679 | +0.03(+0.36%) |
Jan 31, 2024 | 8.140 | 8.169 | 8.092 | 8.121 | 122,244 | -0.02(-0.24%) |
Jan 30, 2024 | 8.131 | 8.159 | 8.111 | 8.140 | 124,308 | -0.00(-0.00%) |
Jan 29, 2024 | 8.140 | 8.174 | 8.121 | 8.140 | 113,203 | -0.03(-0.35%) |
Jan 26, 2024 | 8.121 | 8.179 | 8.111 | 8.169 | 114,190 | +0.01(+0.12%) |
Jan 25, 2024 | 8.150 | 8.188 | 8.123 | 8.159 | 128,696 | +0.01(+0.12%) |
Jan 24, 2024 | 8.208 | 8.208 | 8.131 | 8.150 | 112,387 | +0.00(+0.00%) |
Jan 23, 2024 | 8.131 | 8.169 | 8.131 | 8.150 | 86,433 | +0.01(+0.18%) |
Jan 22, 2024 | 8.111 | 8.159 | 8.082 | 8.135 | 107,964 | +0.00(+0.06%) |
Jan 19, 2024 | 8.131 | 8.151 | 8.063 | 8.131 | 121,456 | +0.04(+0.48%) |
Jan 18, 2024 | 8.121 | 8.171 | 8.063 | 8.092 | 118,236 | -0.02(-0.24%) |
Jan 17, 2024 | 8.131 | 8.179 | 8.082 | 8.111 | 91,371 | -0.07(-0.82%) |
Jan 16, 2024 | 8.236 | 8.217 | 8.121 | 8.179 | 160,199 | -0.03(-0.35%) |
Jan 12, 2024 | 8.159 | 8.246 | 8.159 | 8.208 | 145,606 | +0.04(+0.47%) |
Jan 11, 2024 | 8.169 | 8.198 | 8.140 | 8.169 | 80,803 | -0.02(-0.22%) |
Jan 10, 2024 | 8.216 | 8.216 | 8.168 | 8.187 | 151,530 | +0.01(+0.12%) |
Jan 09, 2024 | 8.168 | 8.206 | 8.163 | 8.177 | 96,803 | -0.02(-0.23%) |
Jan 08, 2024 | 8.139 | 8.206 | 8.128 | 8.196 | 186,567 | +0.05(+0.58%) |
Jan 05, 2024 | 8.120 | 8.187 | 8.111 | 8.149 | 107,413 | +0.03(+0.35%) |
Jan 04, 2024 | 8.101 | 8.149 | 8.082 | 8.120 | 181,901 | +0.04(+0.47%) |
Jan 03, 2024 | 8.149 | 8.149 | 8.063 | 8.082 | 131,682 | +0.01(+0.12%) |
Jan 02, 2024 | 8.053 | 8.092 | 8.020 | 8.073 | 183,098 | +0.03(+0.36%) |
Dec 29, 2023 | 7.949 | 8.044 | 7.949 | 8.044 | 155,104 | +0.10(+1.20%) |
Dec 28, 2023 | 8.025 | 8.053 | 7.930 | 7.949 | 132,880 | -0.07(-0.83%) |
Dec 27, 2023 | 8.006 | 8.030 | 7.977 | 8.015 | 105,524 | +0.00(+0.00%) |
Dec 26, 2023 | 8.025 | 8.025 | 7.976 | 8.015 | 70,348 | +0.04(+0.48%) |
Dec 22, 2023 | 7.949 | 8.006 | 7.930 | 7.977 | 99,478 | +0.07(+0.84%) |
Dec 21, 2023 | 7.958 | 7.977 | 7.891 | 7.911 | 80,678 | -0.03(-0.36%) |
Dec 20, 2023 | 7.939 | 7.987 | 7.853 | 7.939 | 171,160 | +0.02(+0.24%) |
Dec 19, 2023 | 7.939 | 7.977 | 7.911 | 7.920 | 108,992 | -0.02(-0.24%) |
Dec 18, 2023 | 7.939 | 7.987 | 7.891 | 7.939 | 163,960 | +0.04(+0.48%) |
Dec 15, 2023 | 7.930 | 7.977 | 7.901 | 7.901 | 110,751 | -0.03(-0.36%) |
Dec 14, 2023 | 7.872 | 7.968 | 7.872 | 7.930 | 237,887 | +0.10(+1.22%) |
Dec 13, 2023 | 7.749 | 7.853 | 7.710 | 7.834 | 145,397 | +0.10(+1.36%) |
Dec 12, 2023 | 7.720 | 7.749 | 7.663 | 7.729 | 109,258 | +0.00(+0.00%) |
Dec 11, 2023 | 7.758 | 7.758 | 7.682 | 7.729 | 131,082 | -0.03(-0.37%) |
Dec 08, 2023 | 7.672 | 7.796 | 7.663 | 7.758 | 139,334 | +0.03(+0.39%) |
Dec 07, 2023 | 7.756 | 7.756 | 7.681 | 7.728 | 120,403 | +0.02(+0.24%) |
Dec 06, 2023 | 7.785 | 7.802 | 7.690 | 7.709 | 145,000 | -0.07(-0.85%) |
Dec 05, 2023 | 7.804 | 7.813 | 7.728 | 7.775 | 110,765 | +0.01(+0.12%) |
Dec 04, 2023 | 7.719 | 7.785 | 7.719 | 7.766 | 141,845 | +0.05(+0.61%) |