Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.488 | 8.535 | 8.326 | 8.488 | 12,138,702 | +0.26(+3.11%) |
Feb 28, 2024 | 8.288 | 8.317 | 8.165 | 8.231 | 8,927,145 | -0.10(-1.25%) |
Feb 27, 2024 | 8.146 | 8.355 | 8.132 | 8.336 | 9,067,204 | +0.29(+3.66%) |
Feb 26, 2024 | 8.013 | 8.070 | 7.956 | 8.042 | 6,380,259 | +0.00(+0.00%) |
Feb 23, 2024 | 7.852 | 8.127 | 7.785 | 8.042 | 14,713,339 | +0.07(+0.83%) |
Feb 22, 2024 | 8.004 | 8.042 | 7.956 | 7.975 | 7,639,748 | -0.07(-0.83%) |
Feb 21, 2024 | 8.108 | 8.108 | 7.980 | 8.042 | 9,706,336 | -0.12(-1.51%) |
Feb 20, 2024 | 8.070 | 8.212 | 8.061 | 8.165 | 7,524,119 | +0.12(+1.53%) |
Feb 16, 2024 | 8.051 | 8.070 | 7.918 | 8.042 | 8,292,537 | -0.03(-0.35%) |
Feb 15, 2024 | 7.871 | 8.165 | 7.861 | 8.070 | 16,120,953 | +0.19(+2.41%) |
Feb 14, 2024 | 8.080 | 8.146 | 7.799 | 7.880 | 16,204,902 | +0.01(+0.12%) |
Feb 13, 2024 | 7.757 | 7.918 | 7.624 | 7.871 | 25,442,906 | +0.09(+1.10%) |
Feb 12, 2024 | 7.671 | 7.847 | 7.662 | 7.785 | 7,059,392 | +0.13(+1.74%) |
Feb 09, 2024 | 7.662 | 7.719 | 7.614 | 7.652 | 8,962,642 | -0.09(-1.23%) |
Feb 08, 2024 | 7.766 | 7.795 | 7.695 | 7.747 | 5,966,392 | +0.00(+0.00%) |
Feb 07, 2024 | 7.861 | 7.880 | 7.724 | 7.747 | 7,741,084 | -0.23(-2.86%) |
Feb 06, 2024 | 7.975 | 8.027 | 7.947 | 7.975 | 6,878,673 | -0.05(-0.59%) |
Feb 05, 2024 | 8.165 | 8.169 | 7.970 | 8.023 | 12,635,617 | -0.28(-3.32%) |
Feb 02, 2024 | 8.364 | 8.374 | 8.265 | 8.298 | 6,311,433 | +0.01(+0.11%) |
Feb 01, 2024 | 8.231 | 8.307 | 8.184 | 8.288 | 5,465,185 | +0.12(+1.51%) |
Jan 31, 2024 | 8.231 | 8.279 | 8.146 | 8.165 | 8,014,885 | -0.24(-2.82%) |
Jan 30, 2024 | 8.412 | 8.450 | 8.345 | 8.402 | 6,304,711 | -0.13(-1.56%) |
Jan 29, 2024 | 8.507 | 8.535 | 8.402 | 8.535 | 6,489,372 | -0.07(-0.77%) |
Jan 26, 2024 | 8.516 | 8.687 | 8.516 | 8.602 | 7,262,874 | +0.26(+3.07%) |
Jan 25, 2024 | 8.345 | 8.360 | 8.269 | 8.345 | 4,469,989 | +0.01(+0.11%) |
Jan 24, 2024 | 8.469 | 8.516 | 8.336 | 8.336 | 5,321,464 | -0.09(-1.13%) |
Jan 23, 2024 | 8.345 | 8.450 | 8.336 | 8.431 | 6,756,657 | +0.09(+1.14%) |
Jan 22, 2024 | 8.288 | 8.345 | 8.250 | 8.336 | 6,051,772 | +0.10(+1.27%) |
Jan 19, 2024 | 8.127 | 8.250 | 8.108 | 8.231 | 9,505,079 | +0.21(+2.60%) |
Jan 18, 2024 | 8.089 | 8.089 | 7.937 | 8.023 | 8,384,714 | -0.11(-1.40%) |
Jan 17, 2024 | 8.080 | 8.146 | 8.027 | 8.137 | 8,510,090 | -0.05(-0.58%) |
Jan 16, 2024 | 8.127 | 8.184 | 8.080 | 8.184 | 5,919,508 | -0.04(-0.46%) |
Jan 12, 2024 | 8.212 | 8.269 | 8.203 | 8.222 | 6,451,699 | +0.05(+0.58%) |
Jan 11, 2024 | 8.298 | 8.298 | 8.127 | 8.175 | 5,089,328 | -0.16(-1.94%) |
Jan 10, 2024 | 8.450 | 8.450 | 8.317 | 8.336 | 3,920,839 | -0.13(-1.57%) |
Jan 09, 2024 | 8.526 | 8.526 | 8.440 | 8.469 | 5,548,875 | -0.09(-1.00%) |
Jan 08, 2024 | 8.440 | 8.554 | 8.431 | 8.554 | 6,575,534 | +0.03(+0.33%) |
Jan 05, 2024 | 8.507 | 8.583 | 8.469 | 8.526 | 3,979,431 | +0.02(+0.22%) |
Jan 04, 2024 | 8.497 | 8.564 | 8.478 | 8.507 | 3,759,878 | +0.09(+1.13%) |
Jan 03, 2024 | 8.421 | 8.455 | 8.364 | 8.412 | 4,863,631 | +0.01(+0.11%) |
Jan 02, 2024 | 8.336 | 8.464 | 8.317 | 8.402 | 7,460,062 | +0.14(+1.72%) |
Dec 29, 2023 | 8.298 | 8.298 | 8.222 | 8.260 | 4,683,076 | -0.02(-0.23%) |
Dec 28, 2023 | 8.288 | 8.326 | 8.260 | 8.279 | 5,162,141 | -0.02(-0.23%) |
Dec 27, 2023 | 8.288 | 8.345 | 8.269 | 8.298 | 7,476,371 | -0.04(-0.46%) |
Dec 26, 2023 | 8.288 | 8.336 | 8.212 | 8.336 | 4,861,619 | +0.05(+0.57%) |
Dec 22, 2023 | 8.336 | 8.393 | 8.255 | 8.288 | 6,007,494 | -0.04(-0.46%) |
Dec 21, 2023 | 8.250 | 8.355 | 8.250 | 8.326 | 9,951,771 | +0.29(+3.66%) |
Dec 20, 2023 | 8.061 | 8.184 | 8.023 | 8.032 | 8,804,403 | -0.10(-1.28%) |
Dec 19, 2023 | 8.127 | 8.165 | 8.042 | 8.137 | 12,197,109 | +0.08(+0.94%) |
Dec 18, 2023 | 8.156 | 8.175 | 8.004 | 8.061 | 11,712,506 | +0.30(+3.92%) |
Dec 15, 2023 | 7.928 | 7.975 | 7.738 | 7.757 | 11,953,686 | -0.27(-3.31%) |
Dec 14, 2023 | 8.061 | 8.184 | 8.023 | 8.023 | 12,511,882 | +0.09(+1.20%) |
Dec 13, 2023 | 7.814 | 7.937 | 7.695 | 7.928 | 10,830,246 | -0.02(-0.24%) |
Dec 12, 2023 | 8.089 | 8.108 | 7.937 | 7.947 | 11,316,358 | -0.21(-2.56%) |
Dec 11, 2023 | 8.260 | 8.269 | 8.146 | 8.156 | 8,674,783 | -0.13(-1.60%) |
Dec 08, 2023 | 8.355 | 8.374 | 8.279 | 8.288 | 6,357,752 | -0.10(-1.24%) |
Dec 07, 2023 | 8.450 | 8.459 | 8.355 | 8.393 | 9,605,075 | -0.19(-2.21%) |
Dec 06, 2023 | 8.668 | 8.697 | 8.583 | 8.583 | 6,084,537 | +0.01(+0.11%) |
Dec 05, 2023 | 8.630 | 8.649 | 8.573 | 8.573 | 5,515,950 | -0.01(-0.11%) |
Dec 04, 2023 | 8.602 | 8.659 | 8.583 | 8.583 | 6,450,081 | -0.17(-1.95%) |