Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.411 | 8.461 | 8.403 | 8.431 | 93,654 | +0.04(+0.47%) |
Feb 28, 2024 | 8.392 | 8.451 | 8.333 | 8.392 | 137,100 | -0.01(-0.12%) |
Feb 27, 2024 | 8.411 | 8.431 | 8.392 | 8.402 | 90,159 | -0.03(-0.35%) |
Feb 26, 2024 | 8.500 | 8.500 | 8.421 | 8.431 | 150,637 | -0.07(-0.87%) |
Feb 23, 2024 | 8.471 | 8.530 | 8.471 | 8.505 | 82,753 | +0.00(+0.06%) |
Feb 22, 2024 | 8.471 | 8.530 | 8.471 | 8.500 | 105,456 | +0.03(+0.35%) |
Feb 21, 2024 | 8.441 | 8.490 | 8.441 | 8.471 | 99,823 | -0.01(-0.12%) |
Feb 20, 2024 | 8.431 | 8.480 | 8.431 | 8.480 | 131,006 | +0.03(+0.35%) |
Feb 16, 2024 | 8.441 | 8.461 | 8.421 | 8.451 | 101,920 | -0.02(-0.23%) |
Feb 15, 2024 | 8.352 | 8.490 | 8.350 | 8.471 | 148,211 | +0.12(+1.42%) |
Feb 14, 2024 | 8.204 | 8.392 | 8.204 | 8.352 | 206,483 | +0.09(+1.07%) |
Feb 13, 2024 | 8.244 | 8.313 | 8.135 | 8.264 | 190,202 | -0.09(-1.06%) |
Feb 12, 2024 | 8.342 | 8.392 | 8.337 | 8.352 | 232,584 | -0.04(-0.47%) |
Feb 09, 2024 | 8.362 | 8.431 | 8.362 | 8.392 | 185,662 | -0.00(-0.01%) |
Feb 08, 2024 | 8.373 | 8.412 | 8.373 | 8.392 | 201,709 | -0.05(-0.58%) |
Feb 07, 2024 | 8.441 | 8.471 | 8.412 | 8.441 | 126,808 | -0.01(-0.12%) |
Feb 06, 2024 | 8.294 | 8.451 | 8.294 | 8.451 | 140,821 | +0.14(+1.65%) |
Feb 05, 2024 | 8.363 | 8.382 | 8.284 | 8.314 | 150,871 | -0.10(-1.17%) |
Feb 02, 2024 | 8.392 | 8.431 | 8.353 | 8.412 | 325,447 | -0.01(-0.12%) |
Feb 01, 2024 | 8.373 | 8.422 | 8.343 | 8.422 | 123,470 | +0.15(+1.78%) |
Jan 31, 2024 | 8.206 | 8.304 | 8.205 | 8.274 | 218,123 | +0.07(+0.84%) |
Jan 30, 2024 | 8.157 | 8.206 | 8.137 | 8.206 | 165,603 | +0.07(+0.84%) |
Jan 29, 2024 | 8.098 | 8.147 | 8.068 | 8.137 | 160,938 | +0.11(+1.32%) |
Jan 26, 2024 | 8.009 | 8.039 | 7.990 | 8.031 | 170,809 | -0.02(-0.22%) |
Jan 25, 2024 | 8.009 | 8.058 | 8.007 | 8.049 | 162,579 | +0.06(+0.74%) |
Jan 24, 2024 | 8.029 | 8.029 | 7.971 | 7.990 | 174,202 | +0.04(+0.49%) |
Jan 23, 2024 | 7.951 | 8.000 | 7.941 | 7.951 | 212,529 | -0.06(-0.74%) |
Jan 22, 2024 | 7.980 | 8.044 | 7.960 | 8.009 | 132,719 | +0.05(+0.62%) |
Jan 19, 2024 | 7.970 | 7.980 | 7.852 | 7.960 | 189,905 | -0.01(-0.12%) |
Jan 18, 2024 | 8.019 | 8.019 | 7.941 | 7.970 | 208,226 | -0.02(-0.25%) |
Jan 17, 2024 | 8.039 | 8.039 | 7.960 | 7.990 | 152,689 | -0.06(-0.73%) |
Jan 16, 2024 | 8.108 | 8.146 | 8.000 | 8.049 | 249,941 | -0.10(-1.20%) |
Jan 12, 2024 | 8.176 | 8.217 | 8.146 | 8.147 | 182,656 | +0.01(+0.12%) |
Jan 11, 2024 | 8.137 | 8.206 | 8.108 | 8.137 | 212,073 | -0.04(-0.49%) |
Jan 10, 2024 | 8.206 | 8.235 | 8.138 | 8.177 | 291,214 | -0.04(-0.48%) |
Jan 09, 2024 | 8.274 | 8.284 | 8.206 | 8.216 | 169,556 | -0.05(-0.59%) |
Jan 08, 2024 | 8.177 | 8.294 | 8.167 | 8.265 | 239,772 | +0.10(+1.20%) |
Jan 05, 2024 | 8.177 | 8.245 | 8.147 | 8.167 | 208,964 | -0.01(-0.12%) |
Jan 04, 2024 | 8.138 | 8.206 | 8.138 | 8.177 | 144,325 | -0.03(-0.36%) |
Jan 03, 2024 | 8.108 | 8.245 | 8.108 | 8.206 | 276,909 | +0.08(+0.96%) |
Jan 02, 2024 | 8.089 | 8.157 | 8.029 | 8.128 | 224,942 | +0.02(+0.24%) |
Dec 29, 2023 | 8.079 | 8.157 | 8.050 | 8.108 | 691,835 | +0.03(+0.36%) |
Dec 28, 2023 | 8.128 | 8.152 | 8.069 | 8.079 | 322,481 | -0.08(-0.96%) |
Dec 27, 2023 | 8.147 | 8.216 | 8.147 | 8.157 | 345,934 | +0.01(+0.12%) |
Dec 26, 2023 | 8.196 | 8.206 | 8.108 | 8.147 | 406,713 | -0.02(-0.24%) |
Dec 22, 2023 | 8.177 | 8.206 | 8.128 | 8.167 | 331,611 | -0.02(-0.24%) |
Dec 21, 2023 | 8.206 | 8.265 | 8.147 | 8.187 | 458,649 | -0.01(-0.12%) |
Dec 20, 2023 | 8.187 | 8.245 | 8.167 | 8.196 | 421,128 | -0.03(-0.36%) |
Dec 19, 2023 | 8.128 | 8.260 | 8.089 | 8.226 | 440,336 | +0.09(+1.08%) |
Dec 18, 2023 | 8.118 | 8.138 | 8.079 | 8.138 | 411,799 | +0.00(+0.00%) |
Dec 15, 2023 | 8.089 | 8.206 | 8.089 | 8.138 | 423,485 | +0.02(+0.24%) |
Dec 14, 2023 | 8.069 | 8.147 | 8.064 | 8.118 | 448,051 | +0.11(+1.34%) |
Dec 13, 2023 | 7.923 | 8.030 | 7.874 | 8.011 | 421,352 | +0.08(+0.99%) |
Dec 12, 2023 | 7.962 | 7.981 | 7.913 | 7.933 | 310,999 | -0.05(-0.61%) |
Dec 11, 2023 | 7.991 | 8.011 | 7.952 | 7.981 | 307,444 | -0.02(-0.24%) |
Dec 08, 2023 | 7.962 | 8.011 | 7.942 | 8.001 | 254,568 | -0.00(-0.01%) |
Dec 07, 2023 | 7.972 | 8.021 | 7.953 | 8.001 | 280,422 | +0.00(+0.00%) |
Dec 06, 2023 | 8.001 | 8.060 | 7.972 | 8.001 | 356,269 | +0.00(+0.00%) |
Dec 05, 2023 | 8.011 | 8.031 | 7.972 | 8.001 | 364,375 | +0.01(+0.12%) |
Dec 04, 2023 | 7.894 | 8.031 | 7.894 | 7.992 | 491,633 | +0.04(+0.49%) |