Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.211 | 8.220 | 8.152 | 8.171 | 441,631 | +0.01(+0.12%) |
Feb 28, 2024 | 8.122 | 8.171 | 8.112 | 8.161 | 399,935 | -0.01(-0.12%) |
Feb 27, 2024 | 8.220 | 8.229 | 8.132 | 8.171 | 857,698 | -0.05(-0.60%) |
Feb 26, 2024 | 8.250 | 8.279 | 8.211 | 8.220 | 323,281 | -0.04(-0.48%) |
Feb 23, 2024 | 8.279 | 8.319 | 8.260 | 8.260 | 252,099 | -0.09(-1.06%) |
Feb 22, 2024 | 8.348 | 8.373 | 8.329 | 8.348 | 222,902 | +0.02(+0.24%) |
Feb 21, 2024 | 8.211 | 8.329 | 8.211 | 8.329 | 304,048 | +0.10(+1.19%) |
Feb 20, 2024 | 8.279 | 8.299 | 8.220 | 8.230 | 270,051 | -0.05(-0.59%) |
Feb 16, 2024 | 8.309 | 8.358 | 8.265 | 8.279 | 232,854 | -0.04(-0.47%) |
Feb 15, 2024 | 8.191 | 8.329 | 8.191 | 8.319 | 452,387 | +0.12(+1.44%) |
Feb 14, 2024 | 8.309 | 8.437 | 8.181 | 8.201 | 511,632 | -0.09(-1.05%) |
Feb 13, 2024 | 8.336 | 8.336 | 8.209 | 8.287 | 387,225 | -0.11(-1.28%) |
Feb 12, 2024 | 8.317 | 8.395 | 8.317 | 8.395 | 143,531 | +0.14(+1.66%) |
Feb 09, 2024 | 8.297 | 8.334 | 8.248 | 8.258 | 196,749 | -0.06(-0.71%) |
Feb 08, 2024 | 8.297 | 8.326 | 8.271 | 8.317 | 188,299 | +0.04(+0.47%) |
Feb 07, 2024 | 8.326 | 8.326 | 8.278 | 8.278 | 171,173 | -0.02(-0.24%) |
Feb 06, 2024 | 8.239 | 8.336 | 8.229 | 8.297 | 250,572 | +0.08(+0.95%) |
Feb 05, 2024 | 8.307 | 8.307 | 8.180 | 8.219 | 299,809 | -0.06(-0.71%) |
Feb 02, 2024 | 8.336 | 8.370 | 8.263 | 8.278 | 355,754 | -0.14(-1.63%) |
Feb 01, 2024 | 8.346 | 8.454 | 8.346 | 8.414 | 287,563 | +0.09(+1.06%) |
Jan 31, 2024 | 8.395 | 8.410 | 8.302 | 8.326 | 328,675 | -0.06(-0.70%) |
Jan 30, 2024 | 8.414 | 8.444 | 8.366 | 8.385 | 655,118 | -0.07(-0.81%) |
Jan 29, 2024 | 8.405 | 8.454 | 8.366 | 8.454 | 220,822 | +0.05(+0.58%) |
Jan 26, 2024 | 8.385 | 8.444 | 8.366 | 8.405 | 289,587 | +0.03(+0.35%) |
Jan 25, 2024 | 8.375 | 8.375 | 8.292 | 8.375 | 303,768 | +0.06(+0.70%) |
Jan 24, 2024 | 8.297 | 8.395 | 8.297 | 8.317 | 260,616 | +0.07(+0.83%) |
Jan 23, 2024 | 8.141 | 8.287 | 8.131 | 8.248 | 340,745 | +0.09(+1.08%) |
Jan 22, 2024 | 8.268 | 8.307 | 8.160 | 8.160 | 742,952 | -0.11(-1.30%) |
Jan 19, 2024 | 8.239 | 8.268 | 8.160 | 8.268 | 1,707,464 | +0.03(+0.36%) |
Jan 18, 2024 | 8.297 | 8.302 | 8.229 | 8.239 | 465,159 | -0.07(-0.82%) |
Jan 17, 2024 | 8.375 | 8.375 | 8.287 | 8.307 | 408,738 | -0.14(-1.62%) |
Jan 16, 2024 | 8.776 | 8.766 | 8.424 | 8.444 | 519,440 | -0.34(-3.89%) |
Jan 12, 2024 | 8.688 | 8.796 | 8.620 | 8.786 | 402,556 | +0.17(+1.93%) |
Jan 11, 2024 | 8.600 | 8.639 | 8.595 | 8.620 | 240,321 | +0.06(+0.71%) |
Jan 10, 2024 | 8.588 | 8.608 | 8.550 | 8.559 | 262,413 | -0.03(-0.34%) |
Jan 09, 2024 | 8.656 | 8.656 | 8.559 | 8.588 | 258,193 | -0.07(-0.79%) |
Jan 08, 2024 | 8.647 | 8.656 | 8.579 | 8.656 | 339,179 | -0.03(-0.34%) |
Jan 05, 2024 | 8.637 | 8.729 | 8.627 | 8.686 | 191,966 | +0.05(+0.56%) |
Jan 04, 2024 | 8.705 | 8.744 | 8.637 | 8.637 | 290,706 | -0.09(-1.00%) |
Jan 03, 2024 | 8.734 | 8.744 | 8.637 | 8.724 | 286,292 | +0.01(+0.11%) |
Jan 02, 2024 | 8.656 | 8.773 | 8.643 | 8.715 | 382,605 | +0.09(+1.01%) |
Dec 29, 2023 | 8.676 | 8.691 | 8.618 | 8.627 | 259,355 | -0.08(-0.89%) |
Dec 28, 2023 | 8.792 | 8.792 | 8.695 | 8.705 | 274,097 | -0.09(-0.99%) |
Dec 27, 2023 | 8.802 | 8.851 | 8.783 | 8.792 | 202,595 | +0.04(+0.44%) |
Dec 26, 2023 | 8.792 | 8.833 | 8.754 | 8.754 | 263,196 | -0.04(-0.44%) |
Dec 22, 2023 | 8.744 | 8.831 | 8.744 | 8.792 | 185,052 | +0.08(+0.89%) |
Dec 21, 2023 | 8.686 | 8.763 | 8.676 | 8.715 | 388,528 | +0.03(+0.34%) |
Dec 20, 2023 | 8.909 | 8.909 | 8.686 | 8.686 | 547,651 | -0.19(-2.19%) |
Dec 19, 2023 | 8.715 | 8.880 | 8.715 | 8.880 | 237,786 | +0.17(+1.90%) |
Dec 18, 2023 | 8.715 | 8.807 | 8.681 | 8.715 | 407,982 | +0.08(+0.90%) |
Dec 15, 2023 | 8.734 | 8.734 | 8.637 | 8.637 | 298,865 | -0.08(-0.89%) |
Dec 14, 2023 | 8.588 | 8.753 | 8.588 | 8.715 | 451,402 | +0.23(+2.65%) |
Dec 13, 2023 | 8.335 | 8.490 | 8.335 | 8.490 | 206,533 | +0.16(+1.97%) |
Dec 12, 2023 | 8.354 | 8.354 | 8.287 | 8.325 | 280,416 | -0.08(-0.92%) |
Dec 11, 2023 | 8.490 | 8.557 | 8.354 | 8.403 | 223,032 | +0.06(+0.69%) |
Dec 08, 2023 | 8.287 | 8.345 | 8.258 | 8.345 | 338,044 | +0.09(+1.05%) |
Dec 07, 2023 | 8.267 | 8.332 | 8.229 | 8.258 | 643,522 | +0.00(+0.00%) |
Dec 06, 2023 | 8.345 | 8.424 | 8.258 | 8.258 | 607,637 | -0.10(-1.16%) |
Dec 05, 2023 | 8.461 | 8.479 | 8.354 | 8.354 | 359,132 | -0.17(-2.04%) |
Dec 04, 2023 | 8.663 | 8.673 | 8.528 | 8.528 | 420,553 | -0.17(-2.00%) |