Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.230 | 8.290 | 8.230 | 8.250 | 5,953 | +0.01(+0.12%) |
Feb 28, 2024 | 8.350 | 8.350 | 8.230 | 8.240 | 8,460 | -0.06(-0.72%) |
Feb 27, 2024 | 8.250 | 8.300 | 8.240 | 8.300 | 6,911 | +0.05(+0.61%) |
Feb 26, 2024 | 8.310 | 8.310 | 8.230 | 8.250 | 12,354 | +0.00(+0.00%) |
Feb 23, 2024 | 8.290 | 8.350 | 8.230 | 8.250 | 12,854 | +0.01(+0.12%) |
Feb 22, 2024 | 8.270 | 8.300 | 8.200 | 8.240 | 22,985 | -0.03(-0.36%) |
Feb 21, 2024 | 8.400 | 8.400 | 8.250 | 8.270 | 19,968 | -0.09(-1.08%) |
Feb 20, 2024 | 8.420 | 8.480 | 8.350 | 8.360 | 6,827 | +0.01(+0.12%) |
Feb 16, 2024 | 8.350 | 0 | +0.05(+0.60%) | |||
Feb 15, 2024 | 8.300 | 8.400 | 8.210 | 8.300 | 44,830 | +0.00(+0.00%) |
Feb 14, 2024 | 8.500 | 8.560 | 8.280 | 8.300 | 59,886 | -0.14(-1.66%) |
Feb 13, 2024 | 8.670 | 8.670 | 8.440 | 8.440 | 41,506 | -0.22(-2.54%) |
Feb 12, 2024 | 8.650 | 8.770 | 8.650 | 8.660 | 14,622 | -0.10(-1.14%) |
Feb 09, 2024 | 8.820 | 8.840 | 8.760 | 8.760 | 4,601 | -0.04(-0.45%) |
Feb 08, 2024 | 8.850 | 8.850 | 8.760 | 8.800 | 24,537 | -0.01(-0.11%) |
Feb 07, 2024 | 8.810 | 8.840 | 8.770 | 8.810 | 13,701 | -0.03(-0.34%) |
Feb 06, 2024 | 8.900 | 8.900 | 8.800 | 8.840 | 10,210 | +0.04(+0.45%) |
Feb 05, 2024 | 8.880 | 8.880 | 8.800 | 8.800 | 5,401 | -0.07(-0.79%) |
Feb 02, 2024 | 8.870 | 8.900 | 8.820 | 8.870 | 7,113 | +0.02(+0.23%) |
Feb 01, 2024 | 8.830 | 8.960 | 8.830 | 8.850 | 5,932 | +0.00(+0.00%) |
Jan 31, 2024 | 8.860 | 8.880 | 8.840 | 8.850 | 9,844 | -0.02(-0.23%) |
Jan 30, 2024 | 8.840 | 8.880 | 8.830 | 8.870 | 4,781 | +0.03(+0.34%) |
Jan 29, 2024 | 8.880 | 8.880 | 8.820 | 8.840 | 8,842 | -0.03(-0.34%) |
Jan 26, 2024 | 8.890 | 8.920 | 8.860 | 8.870 | 4,769 | -0.02(-0.22%) |
Jan 25, 2024 | 8.900 | 8.910 | 8.860 | 8.890 | 9,993 | +0.00(+0.00%) |
Jan 24, 2024 | 8.990 | 8.990 | 8.890 | 8.890 | 7,049 | -0.06(-0.67%) |
Jan 23, 2024 | 9.040 | 9.040 | 8.860 | 8.950 | 16,713 | +0.06(+0.67%) |
Jan 22, 2024 | 8.890 | 8.960 | 8.890 | 8.890 | 3,541 | +0.00(+0.00%) |
Jan 19, 2024 | 8.940 | 8.960 | 8.880 | 8.890 | 17,505 | -0.09(-1.00%) |
Jan 18, 2024 | 8.920 | 9.000 | 8.880 | 8.980 | 28,754 | +0.04(+0.45%) |
Jan 17, 2024 | 9.000 | 9.000 | 8.830 | 8.940 | 50,149 | -0.03(-0.33%) |
Jan 16, 2024 | 8.940 | 9.000 | 8.930 | 8.970 | 23,990 | -0.03(-0.33%) |
Jan 15, 2024 | 8.950 | 9.000 | 8.940 | 9.000 | 20,072 | +0.05(+0.56%) |
Jan 12, 2024 | 8.990 | 8.990 | 8.910 | 8.950 | 4,575 | +0.00(+0.00%) |
Jan 11, 2024 | 9.000 | 9.000 | 8.930 | 8.950 | 43,291 | -0.03(-0.33%) |
Jan 10, 2024 | 8.960 | 8.990 | 8.960 | 8.980 | 6,838 | +0.02(+0.22%) |
Jan 09, 2024 | 9.020 | 9.020 | 8.960 | 8.960 | 4,747 | +0.00(+0.00%) |
Jan 08, 2024 | 8.960 | 9.030 | 8.960 | 8.960 | 28,455 | +0.00(+0.00%) |
Jan 05, 2024 | 9.030 | 9.030 | 8.950 | 8.960 | 7,384 | +0.00(+0.00%) |
Jan 04, 2024 | 9.030 | 9.030 | 8.950 | 8.960 | 9,228 | -0.07(-0.78%) |
Jan 03, 2024 | 8.990 | 9.030 | 8.910 | 9.030 | 12,430 | +0.07(+0.78%) |
Jan 02, 2024 | 9.060 | 9.060 | 8.950 | 8.960 | 19,185 | -0.06(-0.67%) |
Dec 29, 2023 | 9.020 | 0 | -0.13(-1.42%) | |||
Dec 28, 2023 | 9.250 | 9.250 | 9.030 | 9.150 | 12,293 | +0.16(+1.78%) |
Dec 27, 2023 | 9.000 | 9.050 | 8.990 | 8.990 | 49,546 | -0.04(-0.44%) |
Dec 22, 2023 | 9.030 | 0 | +0.03(+0.33%) | |||
Dec 21, 2023 | 9.050 | 9.050 | 8.960 | 9.000 | 25,283 | +0.00(+0.00%) |
Dec 20, 2023 | 9.020 | 9.080 | 9.000 | 9.000 | 47,451 | -0.05(-0.55%) |
Dec 19, 2023 | 9.000 | 9.050 | 8.990 | 9.050 | 35,123 | +0.05(+0.56%) |
Dec 18, 2023 | 9.010 | 9.080 | 8.990 | 9.000 | 44,315 | -0.05(-0.55%) |
Dec 15, 2023 | 9.110 | 9.130 | 8.900 | 9.050 | 32,760 | +0.04(+0.44%) |
Dec 14, 2023 | 9.060 | 9.100 | 9.010 | 9.010 | 53,759 | -0.09(-0.99%) |
Dec 13, 2023 | 8.980 | 9.140 | 8.950 | 9.100 | 53,733 | +0.07(+0.78%) |
Dec 12, 2023 | 9.060 | 9.070 | 8.980 | 9.030 | 10,063 | -0.02(-0.22%) |
Dec 11, 2023 | 9.050 | 9.080 | 9.020 | 9.050 | 12,739 | +0.00(+0.00%) |
Dec 08, 2023 | 9.130 | 9.130 | 8.990 | 9.050 | 22,693 | +0.05(+0.56%) |
Dec 07, 2023 | 9.410 | 9.410 | 8.890 | 9.000 | 55,326 | -0.20(-2.17%) |
Dec 06, 2023 | 9.350 | 9.400 | 9.200 | 9.200 | 28,153 | -0.18(-1.92%) |
Dec 05, 2023 | 9.370 | 9.430 | 9.300 | 9.380 | 16,498 | +0.03(+0.32%) |
Dec 04, 2023 | 9.340 | 9.450 | 9.340 | 9.350 | 4,279 | -0.02(-0.21%) |