Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.650 | 7.706 | 7.630 | 7.680 | 7,014,982 | +0.14(+1.86%) |
Feb 28, 2024 | 7.540 | 7.550 | 7.475 | 7.540 | 4,700,041 | -0.03(-0.40%) |
Feb 27, 2024 | 7.650 | 7.660 | 7.560 | 7.570 | 3,691,233 | -0.05(-0.66%) |
Feb 26, 2024 | 7.560 | 7.650 | 7.560 | 7.620 | 4,592,783 | +0.06(+0.79%) |
Feb 23, 2024 | 7.650 | 7.680 | 7.530 | 7.560 | 6,524,411 | -0.20(-2.58%) |
Feb 22, 2024 | 7.800 | 7.820 | 7.700 | 7.760 | 7,850,874 | +0.04(+0.52%) |
Feb 21, 2024 | 7.670 | 7.720 | 7.615 | 7.720 | 8,172,748 | -0.05(-0.64%) |
Feb 20, 2024 | 7.710 | 7.810 | 7.710 | 7.770 | 6,441,773 | +0.07(+0.91%) |
Feb 16, 2024 | 7.730 | 7.770 | 7.660 | 7.700 | 4,977,602 | -0.10(-1.28%) |
Feb 15, 2024 | 7.930 | 7.930 | 7.770 | 7.800 | 8,044,936 | -0.13(-1.64%) |
Feb 14, 2024 | 7.900 | 7.950 | 7.810 | 7.930 | 7,253,726 | +0.14(+1.80%) |
Feb 13, 2024 | 7.910 | 7.925 | 7.730 | 7.790 | 7,366,371 | -0.27(-3.35%) |
Feb 12, 2024 | 8.110 | 8.196 | 8.040 | 8.060 | 5,252,446 | -0.05(-0.62%) |
Feb 09, 2024 | 8.090 | 8.130 | 8.010 | 8.110 | 5,604,933 | +0.06(+0.75%) |
Feb 08, 2024 | 7.890 | 8.110 | 7.830 | 8.050 | 7,634,929 | +0.15(+1.90%) |
Feb 07, 2024 | 7.720 | 7.900 | 7.670 | 7.900 | 8,164,124 | +0.23(+3.00%) |
Feb 06, 2024 | 7.780 | 7.790 | 7.610 | 7.670 | 5,893,026 | +0.00(+0.00%) |
Feb 05, 2024 | 7.620 | 7.690 | 7.580 | 7.670 | 5,474,482 | +0.05(+0.66%) |
Feb 02, 2024 | 7.670 | 7.690 | 7.550 | 7.620 | 9,876,447 | -0.07(-0.91%) |
Feb 01, 2024 | 7.760 | 7.780 | 7.650 | 7.690 | 8,555,075 | -0.02(-0.26%) |
Jan 31, 2024 | 7.840 | 8.040 | 7.570 | 7.710 | 8,095,120 | -0.12(-1.53%) |
Jan 30, 2024 | 7.910 | 7.940 | 7.810 | 7.830 | 6,593,163 | -0.06(-0.76%) |
Jan 29, 2024 | 7.850 | 7.900 | 7.790 | 7.890 | 6,499,368 | +0.05(+0.64%) |
Jan 26, 2024 | 8.050 | 8.050 | 7.800 | 7.840 | 11,366,881 | -0.43(-5.20%) |
Jan 25, 2024 | 8.410 | 8.430 | 8.210 | 8.270 | 14,913,893 | +0.06(+0.73%) |
Jan 24, 2024 | 8.180 | 8.345 | 8.162 | 8.210 | 13,321,636 | +0.09(+1.11%) |
Jan 23, 2024 | 8.050 | 8.140 | 8.035 | 8.120 | 6,734,616 | +0.02(+0.25%) |
Jan 22, 2024 | 8.060 | 8.160 | 8.030 | 8.100 | 8,148,117 | +0.14(+1.76%) |
Jan 19, 2024 | 7.780 | 7.985 | 7.725 | 7.960 | 12,236,629 | +0.17(+2.18%) |
Jan 18, 2024 | 7.800 | 7.850 | 7.670 | 7.790 | 8,184,130 | +0.15(+1.96%) |
Jan 17, 2024 | 7.640 | 7.660 | 7.460 | 7.640 | 10,044,554 | -0.19(-2.43%) |
Jan 16, 2024 | 7.870 | 7.885 | 7.750 | 7.830 | 7,757,364 | -0.12(-1.51%) |
Jan 12, 2024 | 7.980 | 8.080 | 7.950 | 7.950 | 3,104,787 | -0.03(-0.38%) |
Jan 11, 2024 | 8.020 | 8.070 | 7.880 | 7.980 | 6,546,777 | -0.06(-0.75%) |
Jan 10, 2024 | 8.110 | 8.130 | 8.000 | 8.040 | 8,789,084 | -0.07(-0.86%) |
Jan 09, 2024 | 8.080 | 8.140 | 8.050 | 8.110 | 4,462,421 | -0.12(-1.46%) |
Jan 08, 2024 | 8.120 | 8.240 | 8.090 | 8.230 | 5,609,575 | +0.13(+1.60%) |
Jan 05, 2024 | 8.110 | 8.185 | 8.070 | 8.100 | 5,717,447 | -0.03(-0.37%) |
Jan 04, 2024 | 8.120 | 8.220 | 8.095 | 8.130 | 7,148,824 | +0.09(+1.12%) |
Jan 03, 2024 | 8.090 | 8.180 | 8.030 | 8.040 | 5,965,621 | -0.24(-2.90%) |
Jan 02, 2024 | 8.320 | 8.340 | 8.205 | 8.280 | 10,690,224 | -0.18(-2.13%) |
Dec 29, 2023 | 8.500 | 8.560 | 8.430 | 8.460 | 3,613,840 | -0.05(-0.59%) |
Dec 28, 2023 | 8.600 | 8.635 | 8.505 | 8.510 | 5,374,748 | -0.15(-1.73%) |
Dec 27, 2023 | 8.320 | 8.680 | 8.300 | 8.660 | 10,438,656 | +0.45(+5.48%) |
Dec 26, 2023 | 8.090 | 8.230 | 8.085 | 8.210 | 6,819,279 | +0.24(+3.01%) |
Dec 22, 2023 | 7.930 | 8.050 | 7.930 | 7.970 | 3,944,000 | +0.05(+0.63%) |
Dec 21, 2023 | 7.990 | 7.990 | 7.835 | 7.920 | 4,279,306 | +0.10(+1.28%) |
Dec 20, 2023 | 7.900 | 7.990 | 7.810 | 7.820 | 7,404,646 | -0.16(-2.01%) |
Dec 19, 2023 | 8.000 | 8.050 | 7.970 | 7.980 | 5,536,065 | -0.10(-1.24%) |
Dec 18, 2023 | 8.070 | 8.110 | 8.010 | 8.080 | 5,242,038 | -0.02(-0.25%) |
Dec 15, 2023 | 8.140 | 8.180 | 8.070 | 8.100 | 9,823,817 | -0.04(-0.49%) |
Dec 14, 2023 | 8.080 | 8.200 | 8.060 | 8.140 | 9,536,937 | +0.08(+0.99%) |
Dec 13, 2023 | 7.950 | 8.090 | 7.890 | 8.060 | 5,635,532 | +0.12(+1.51%) |
Dec 12, 2023 | 7.920 | 7.940 | 7.853 | 7.940 | 3,558,172 | +0.04(+0.51%) |
Dec 11, 2023 | 7.800 | 7.920 | 7.795 | 7.900 | 5,981,866 | +0.10(+1.28%) |
Dec 08, 2023 | 7.700 | 7.830 | 7.700 | 7.800 | 4,567,561 | +0.00(+0.00%) |
Dec 07, 2023 | 7.680 | 7.810 | 7.670 | 7.800 | 6,992,337 | +0.08(+1.04%) |
Dec 06, 2023 | 7.780 | 7.800 | 7.705 | 7.720 | 6,976,547 | -0.01(-0.13%) |
Dec 05, 2023 | 7.770 | 7.790 | 7.710 | 7.730 | 3,516,231 | -0.12(-1.53%) |
Dec 04, 2023 | 7.900 | 7.920 | 7.770 | 7.850 | 6,504,485 | -0.09(-1.13%) |