Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.580 | 8.915 | 8.510 | 8.910 | 433,205 | +0.40(+4.70%) |
Feb 28, 2024 | 8.620 | 8.720 | 8.510 | 8.510 | 102,676 | -0.13(-1.50%) |
Feb 27, 2024 | 8.700 | 8.790 | 8.560 | 8.640 | 196,508 | -0.06(-0.69%) |
Feb 26, 2024 | 8.670 | 8.840 | 8.640 | 8.700 | 134,228 | +0.00(+0.00%) |
Feb 23, 2024 | 8.740 | 8.800 | 8.635 | 8.700 | 147,050 | -0.12(-1.36%) |
Feb 22, 2024 | 8.590 | 8.910 | 8.590 | 8.820 | 189,175 | +0.27(+3.16%) |
Feb 21, 2024 | 8.510 | 8.610 | 8.465 | 8.550 | 136,958 | +0.00(+0.00%) |
Feb 20, 2024 | 8.520 | 8.720 | 8.460 | 8.550 | 198,255 | +0.01(+0.12%) |
Feb 16, 2024 | 8.490 | 8.650 | 8.440 | 8.540 | 185,353 | -0.01(-0.12%) |
Feb 15, 2024 | 8.340 | 8.570 | 8.290 | 8.550 | 177,148 | +0.23(+2.76%) |
Feb 14, 2024 | 8.190 | 8.370 | 8.190 | 8.320 | 173,520 | +0.21(+2.59%) |
Feb 13, 2024 | 8.250 | 8.300 | 8.055 | 8.110 | 127,417 | -0.39(-4.59%) |
Feb 12, 2024 | 8.430 | 8.660 | 8.430 | 8.500 | 129,430 | +0.11(+1.31%) |
Feb 09, 2024 | 8.510 | 8.560 | 8.350 | 8.390 | 163,945 | -0.17(-1.99%) |
Feb 08, 2024 | 8.520 | 8.580 | 8.400 | 8.560 | 156,552 | +0.04(+0.47%) |
Feb 07, 2024 | 8.920 | 8.920 | 8.520 | 8.520 | 168,674 | -0.34(-3.84%) |
Feb 06, 2024 | 8.650 | 8.870 | 8.460 | 8.860 | 342,905 | +0.18(+2.07%) |
Feb 05, 2024 | 8.950 | 9.090 | 8.650 | 8.680 | 274,708 | -0.41(-4.51%) |
Feb 02, 2024 | 9.270 | 9.350 | 9.020 | 9.090 | 321,153 | -0.34(-3.61%) |
Feb 01, 2024 | 8.960 | 9.430 | 8.841 | 9.430 | 414,845 | +0.51(+5.72%) |
Jan 31, 2024 | 9.100 | 9.220 | 8.875 | 8.920 | 204,962 | -0.20(-2.19%) |
Jan 30, 2024 | 9.340 | 9.340 | 9.000 | 9.120 | 187,545 | -0.33(-3.49%) |
Jan 29, 2024 | 9.510 | 9.530 | 9.150 | 9.450 | 308,989 | -0.01(-0.11%) |
Jan 26, 2024 | 9.770 | 9.770 | 9.430 | 9.460 | 378,012 | -0.31(-3.17%) |
Jan 25, 2024 | 9.500 | 9.800 | 9.360 | 9.770 | 597,831 | +0.34(+3.61%) |
Jan 24, 2024 | 9.240 | 9.570 | 8.940 | 9.430 | 560,083 | +0.33(+3.63%) |
Jan 23, 2024 | 9.130 | 9.210 | 8.960 | 9.100 | 280,695 | +0.03(+0.33%) |
Jan 22, 2024 | 8.880 | 9.150 | 8.760 | 9.070 | 333,163 | +0.22(+2.49%) |
Jan 19, 2024 | 8.960 | 8.960 | 8.730 | 8.850 | 392,500 | -0.15(-1.67%) |
Jan 18, 2024 | 9.340 | 9.390 | 8.930 | 9.000 | 318,460 | -0.28(-3.02%) |
Jan 17, 2024 | 9.080 | 9.300 | 8.940 | 9.280 | 449,047 | +0.08(+0.87%) |
Jan 16, 2024 | 9.270 | 9.362 | 9.070 | 9.200 | 428,705 | -0.17(-1.81%) |
Jan 12, 2024 | 9.670 | 9.720 | 9.300 | 9.370 | 459,375 | -0.29(-3.00%) |
Jan 11, 2024 | 9.010 | 9.670 | 9.010 | 9.660 | 656,925 | +0.60(+6.62%) |
Jan 10, 2024 | 9.200 | 9.360 | 9.020 | 9.060 | 296,355 | -0.16(-1.74%) |
Jan 09, 2024 | 9.400 | 9.500 | 9.190 | 9.220 | 257,680 | -0.29(-3.05%) |
Jan 08, 2024 | 9.450 | 9.580 | 9.300 | 9.510 | 232,264 | +0.08(+0.85%) |
Jan 05, 2024 | 9.300 | 9.560 | 9.300 | 9.430 | 394,810 | +0.10(+1.07%) |
Jan 04, 2024 | 8.930 | 9.500 | 8.865 | 9.330 | 519,283 | +0.39(+4.36%) |
Jan 03, 2024 | 9.000 | 9.070 | 8.830 | 8.940 | 770,695 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.425 | 8.980 | 9.060 | 790,169 | -0.40(-4.23%) |
Dec 29, 2023 | 9.490 | 9.625 | 9.390 | 9.460 | 213,862 | +0.02(+0.21%) |
Dec 28, 2023 | 9.420 | 9.790 | 9.210 | 9.440 | 574,837 | -0.03(-0.32%) |
Dec 27, 2023 | 9.660 | 9.700 | 9.350 | 9.470 | 355,311 | -0.21(-2.17%) |
Dec 26, 2023 | 9.910 | 10.02 | 9.640 | 9.680 | 203,988 | -0.20(-2.02%) |
Dec 22, 2023 | 9.780 | 9.880 | 9.520 | 9.880 | 516,500 | +0.04(+0.41%) |
Dec 21, 2023 | 9.830 | 10.18 | 9.720 | 9.840 | 475,173 | +0.29(+3.04%) |
Dec 20, 2023 | 9.360 | 10.27 | 9.220 | 9.550 | 704,499 | +0.45(+4.95%) |
Dec 19, 2023 | 9.210 | 9.400 | 9.025 | 9.100 | 280,229 | -0.08(-0.87%) |
Dec 18, 2023 | 9.240 | 9.295 | 9.090 | 9.180 | 280,246 | -0.04(-0.43%) |
Dec 15, 2023 | 9.400 | 9.450 | 8.980 | 9.220 | 387,004 | -0.08(-0.86%) |
Dec 14, 2023 | 9.710 | 9.880 | 9.300 | 9.300 | 305,575 | -0.20(-2.11%) |
Dec 13, 2023 | 9.240 | 9.980 | 9.070 | 9.500 | 913,968 | +1.00(+11.76%) |
Dec 12, 2023 | 8.610 | 8.610 | 8.430 | 8.500 | 187,912 | -0.10(-1.16%) |
Dec 11, 2023 | 8.640 | 8.730 | 8.540 | 8.600 | 306,488 | +0.00(+0.00%) |
Dec 08, 2023 | 8.540 | 8.760 | 8.360 | 8.600 | 322,165 | +0.05(+0.58%) |
Dec 07, 2023 | 8.610 | 8.670 | 8.440 | 8.550 | 170,291 | +0.04(+0.47%) |
Dec 06, 2023 | 8.280 | 8.590 | 8.210 | 8.510 | 212,521 | +0.33(+4.03%) |
Dec 05, 2023 | 8.210 | 8.290 | 8.020 | 8.180 | 278,366 | -0.13(-1.56%) |
Dec 04, 2023 | 8.160 | 8.420 | 8.130 | 8.310 | 264,087 | +0.07(+0.85%) |