Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.100 | 7.110 | 6.970 | 7.040 | 638,893 | -0.21(-2.90%) |
Feb 28, 2024 | 7.180 | 7.320 | 7.180 | 7.250 | 1,094,968 | +0.05(+0.69%) |
Feb 27, 2024 | 7.120 | 7.210 | 7.120 | 7.200 | 206,004 | -0.02(-0.26%) |
Feb 26, 2024 | 7.170 | 7.240 | 7.160 | 7.219 | 407,844 | -0.10(-1.39%) |
Feb 23, 2024 | 7.320 | 7.360 | 7.250 | 7.320 | 448,207 | -0.24(-3.17%) |
Feb 22, 2024 | 7.530 | 7.600 | 7.520 | 7.560 | 640,749 | +0.08(+1.07%) |
Feb 21, 2024 | 7.420 | 7.510 | 7.410 | 7.480 | 428,395 | -0.05(-0.66%) |
Feb 20, 2024 | 7.640 | 7.650 | 7.520 | 7.530 | 363,888 | -0.02(-0.26%) |
Feb 16, 2024 | 7.600 | 7.620 | 7.550 | 7.550 | 386,307 | -0.31(-3.94%) |
Feb 15, 2024 | 7.780 | 7.860 | 7.770 | 7.860 | 196,473 | +0.10(+1.29%) |
Feb 14, 2024 | 7.690 | 7.760 | 7.680 | 7.760 | 265,079 | +0.05(+0.65%) |
Feb 13, 2024 | 7.790 | 7.792 | 7.700 | 7.710 | 323,250 | -0.14(-1.78%) |
Feb 12, 2024 | 7.860 | 7.920 | 7.850 | 7.850 | 474,604 | -0.01(-0.13%) |
Feb 09, 2024 | 7.940 | 7.950 | 7.820 | 7.860 | 612,020 | -0.06(-0.76%) |
Feb 08, 2024 | 7.650 | 7.990 | 7.615 | 7.920 | 1,397,413 | -1.40(-15.02%) |
Feb 07, 2024 | 9.330 | 9.360 | 9.230 | 9.320 | 406,791 | +0.11(+1.14%) |
Feb 06, 2024 | 9.130 | 9.250 | 9.110 | 9.215 | 196,956 | +0.23(+2.56%) |
Feb 05, 2024 | 9.020 | 9.050 | 8.940 | 8.985 | 257,906 | +0.13(+1.53%) |
Feb 02, 2024 | 8.800 | 8.870 | 8.713 | 8.850 | 561,612 | -0.15(-1.67%) |
Feb 01, 2024 | 8.970 | 9.100 | 8.835 | 9.000 | 783,882 | -0.18(-1.96%) |
Jan 31, 2024 | 9.230 | 9.280 | 9.140 | 9.180 | 245,779 | +0.00(+0.00%) |
Jan 30, 2024 | 9.160 | 9.200 | 9.100 | 9.180 | 256,957 | +0.10(+1.10%) |
Jan 29, 2024 | 9.080 | 9.110 | 9.000 | 9.080 | 503,196 | -0.16(-1.73%) |
Jan 26, 2024 | 9.250 | 9.250 | 9.180 | 9.240 | 551,947 | -0.30(-3.14%) |
Jan 25, 2024 | 9.480 | 9.540 | 9.410 | 9.540 | 216,580 | +0.08(+0.85%) |
Jan 24, 2024 | 9.480 | 9.490 | 9.407 | 9.460 | 391,159 | -0.21(-2.17%) |
Jan 23, 2024 | 9.630 | 9.700 | 9.560 | 9.670 | 800,369 | +0.12(+1.26%) |
Jan 22, 2024 | 9.600 | 9.650 | 9.550 | 9.550 | 290,015 | +0.07(+0.74%) |
Jan 19, 2024 | 9.410 | 9.480 | 9.330 | 9.480 | 315,793 | -0.39(-3.95%) |
Jan 18, 2024 | 9.820 | 9.880 | 9.780 | 9.870 | 205,137 | -0.09(-0.90%) |
Jan 17, 2024 | 9.930 | 9.960 | 9.860 | 9.960 | 320,512 | +0.28(+2.89%) |
Jan 16, 2024 | 9.705 | 9.730 | 9.650 | 9.680 | 203,565 | +0.11(+1.15%) |
Jan 12, 2024 | 9.650 | 9.690 | 9.550 | 9.570 | 300,426 | -0.07(-0.73%) |
Jan 11, 2024 | 9.530 | 9.680 | 9.530 | 9.640 | 596,168 | +0.10(+1.05%) |
Jan 10, 2024 | 9.450 | 9.540 | 9.410 | 9.540 | 222,272 | -0.11(-1.14%) |
Jan 09, 2024 | 9.770 | 9.800 | 9.610 | 9.650 | 304,405 | -0.07(-0.72%) |
Jan 08, 2024 | 9.710 | 9.798 | 9.630 | 9.720 | 729,543 | -0.49(-4.80%) |
Jan 05, 2024 | 10.23 | 10.32 | 10.17 | 10.21 | 357,447 | -0.12(-1.12%) |
Jan 04, 2024 | 10.52 | 10.53 | 10.30 | 10.33 | 1,411,279 | +0.39(+3.88%) |
Jan 03, 2024 | 9.890 | 9.960 | 9.800 | 9.940 | 498,418 | +0.38(+3.97%) |
Jan 02, 2024 | 9.410 | 9.580 | 9.410 | 9.560 | 583,427 | +0.64(+7.17%) |
Dec 29, 2023 | 9.000 | 9.020 | 8.910 | 8.920 | 132,223 | +0.07(+0.79%) |
Dec 28, 2023 | 8.900 | 8.940 | 8.850 | 8.850 | 837,659 | -0.19(-2.10%) |
Dec 27, 2023 | 8.990 | 9.060 | 8.950 | 9.040 | 321,846 | -0.08(-0.88%) |
Dec 26, 2023 | 9.420 | 9.460 | 8.950 | 9.120 | 994,977 | -0.29(-3.08%) |
Dec 22, 2023 | 9.360 | 9.480 | 9.360 | 9.410 | 250,428 | +0.24(+2.62%) |
Dec 21, 2023 | 9.000 | 9.180 | 8.990 | 9.170 | 254,676 | +0.36(+4.09%) |
Dec 20, 2023 | 8.810 | 8.890 | 8.810 | 8.810 | 168,773 | +0.18(+2.09%) |
Dec 19, 2023 | 8.620 | 8.700 | 8.560 | 8.630 | 372,008 | -0.27(-3.03%) |
Dec 18, 2023 | 8.855 | 8.912 | 8.810 | 8.900 | 469,421 | +0.32(+3.73%) |
Dec 15, 2023 | 8.530 | 8.680 | 8.420 | 8.580 | 218,362 | +0.57(+7.12%) |
Dec 14, 2023 | 8.050 | 8.150 | 8.000 | 8.010 | 280,590 | +0.36(+4.71%) |
Dec 13, 2023 | 7.640 | 7.660 | 7.500 | 7.650 | 165,360 | +0.22(+2.96%) |
Dec 12, 2023 | 7.500 | 7.530 | 7.410 | 7.430 | 220,231 | -0.11(-1.46%) |
Dec 11, 2023 | 7.510 | 7.600 | 7.485 | 7.540 | 280,040 | -0.01(-0.13%) |
Dec 08, 2023 | 7.490 | 7.580 | 7.470 | 7.550 | 135,510 | +0.05(+0.67%) |
Dec 07, 2023 | 7.480 | 7.510 | 7.450 | 7.500 | 182,881 | -0.06(-0.79%) |
Dec 06, 2023 | 7.537 | 7.670 | 7.520 | 7.560 | 241,367 | -0.12(-1.56%) |
Dec 05, 2023 | 7.740 | 7.750 | 7.680 | 7.680 | 312,578 | -0.24(-2.97%) |
Dec 04, 2023 | 7.910 | 7.950 | 7.870 | 7.915 | 125,261 | -0.04(-0.44%) |