Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.160 | 8.245 | 7.210 | 7.730 | 9,481,582 | -0.53(-6.42%) |
Feb 28, 2024 | 8.150 | 8.410 | 8.100 | 8.260 | 3,809,631 | -0.07(-0.84%) |
Feb 27, 2024 | 8.610 | 8.640 | 8.268 | 8.330 | 4,558,003 | -0.26(-3.03%) |
Feb 26, 2024 | 8.600 | 8.630 | 8.450 | 8.590 | 4,940,617 | +0.00(+0.00%) |
Feb 23, 2024 | 8.180 | 8.860 | 8.140 | 8.590 | 3,297,998 | +0.41(+5.01%) |
Feb 22, 2024 | 8.450 | 8.467 | 8.055 | 8.180 | 1,741,685 | -0.17(-2.04%) |
Feb 21, 2024 | 8.540 | 8.540 | 8.305 | 8.350 | 1,404,201 | -0.07(-0.83%) |
Feb 20, 2024 | 8.830 | 8.830 | 7.955 | 8.420 | 5,382,515 | -0.41(-4.64%) |
Feb 16, 2024 | 9.170 | 9.240 | 8.810 | 8.830 | 4,339,725 | -0.07(-0.79%) |
Feb 15, 2024 | 9.130 | 9.170 | 8.820 | 8.900 | 2,112,727 | -0.28(-3.05%) |
Feb 14, 2024 | 9.280 | 9.385 | 9.100 | 9.180 | 2,005,633 | +0.14(+1.55%) |
Feb 13, 2024 | 8.930 | 9.310 | 8.840 | 9.040 | 3,430,158 | -0.16(-1.74%) |
Feb 12, 2024 | 8.930 | 9.230 | 8.832 | 9.200 | 2,887,867 | +0.33(+3.72%) |
Feb 09, 2024 | 8.780 | 8.930 | 8.610 | 8.870 | 1,579,077 | +0.10(+1.14%) |
Feb 08, 2024 | 8.630 | 9.140 | 8.630 | 8.770 | 2,476,119 | +0.23(+2.69%) |
Feb 07, 2024 | 8.700 | 8.715 | 8.500 | 8.540 | 1,548,108 | -0.22(-2.51%) |
Feb 06, 2024 | 8.510 | 8.885 | 8.410 | 8.760 | 2,399,995 | +0.47(+5.67%) |
Feb 05, 2024 | 7.980 | 8.350 | 7.860 | 8.290 | 2,044,198 | +0.29(+3.62%) |
Feb 02, 2024 | 8.020 | 8.075 | 7.890 | 8.000 | 919,824 | -0.14(-1.72%) |
Feb 01, 2024 | 8.050 | 8.350 | 7.970 | 8.140 | 1,607,809 | +0.33(+4.23%) |
Jan 31, 2024 | 7.900 | 8.130 | 7.800 | 7.810 | 1,843,521 | -0.15(-1.88%) |
Jan 30, 2024 | 8.250 | 8.300 | 7.905 | 7.960 | 2,797,989 | -0.49(-5.80%) |
Jan 29, 2024 | 8.500 | 8.500 | 8.200 | 8.450 | 1,353,829 | +0.01(+0.12%) |
Jan 26, 2024 | 8.500 | 8.550 | 8.310 | 8.440 | 1,878,827 | -0.07(-0.82%) |
Jan 25, 2024 | 8.760 | 8.885 | 8.475 | 8.510 | 4,229,393 | +0.10(+1.19%) |
Jan 24, 2024 | 8.150 | 8.630 | 8.140 | 8.410 | 4,207,679 | +0.50(+6.32%) |
Jan 23, 2024 | 7.500 | 8.130 | 7.470 | 7.910 | 4,882,802 | +0.64(+8.80%) |
Jan 22, 2024 | 7.400 | 7.545 | 7.245 | 7.270 | 5,165,223 | -0.34(-4.47%) |
Jan 19, 2024 | 7.730 | 7.750 | 7.480 | 7.610 | 2,091,575 | -0.21(-2.69%) |
Jan 18, 2024 | 7.520 | 7.880 | 7.520 | 7.820 | 2,329,309 | +0.41(+5.53%) |
Jan 17, 2024 | 7.770 | 7.800 | 7.350 | 7.410 | 5,580,485 | -0.66(-8.18%) |
Jan 16, 2024 | 8.090 | 8.160 | 7.980 | 8.070 | 2,751,652 | -0.14(-1.71%) |
Jan 12, 2024 | 8.350 | 8.570 | 8.165 | 8.210 | 2,107,169 | -0.15(-1.79%) |
Jan 11, 2024 | 8.070 | 8.370 | 8.045 | 8.360 | 3,352,403 | +0.37(+4.63%) |
Jan 10, 2024 | 8.540 | 8.610 | 7.925 | 7.990 | 5,876,922 | -0.62(-7.20%) |
Jan 09, 2024 | 8.760 | 8.800 | 8.550 | 8.610 | 2,626,815 | -0.20(-2.27%) |
Jan 08, 2024 | 8.930 | 8.945 | 8.705 | 8.810 | 2,231,092 | -0.22(-2.44%) |
Jan 05, 2024 | 9.060 | 9.220 | 8.934 | 9.030 | 1,936,041 | -0.09(-0.99%) |
Jan 04, 2024 | 9.190 | 9.220 | 8.995 | 9.120 | 2,137,890 | -0.06(-0.65%) |
Jan 03, 2024 | 9.100 | 9.260 | 8.970 | 9.180 | 1,738,698 | -0.05(-0.54%) |
Jan 02, 2024 | 8.830 | 9.560 | 8.779 | 9.230 | 7,782,850 | +0.36(+4.06%) |
Dec 29, 2023 | 8.840 | 8.980 | 8.820 | 8.870 | 2,346,801 | -0.04(-0.45%) |
Dec 28, 2023 | 8.780 | 9.250 | 8.690 | 8.910 | 3,595,856 | +0.28(+3.24%) |
Dec 27, 2023 | 8.810 | 8.870 | 8.610 | 8.630 | 2,031,008 | -0.15(-1.71%) |
Dec 26, 2023 | 8.810 | 8.810 | 8.665 | 8.780 | 1,529,491 | +0.00(+0.00%) |
Dec 22, 2023 | 9.040 | 9.070 | 8.710 | 8.780 | 7,229,217 | -0.43(-4.67%) |
Dec 21, 2023 | 8.730 | 9.250 | 8.640 | 9.210 | 6,236,811 | +0.60(+6.97%) |
Dec 20, 2023 | 9.000 | 9.000 | 8.530 | 8.610 | 2,944,582 | -0.35(-3.91%) |
Dec 19, 2023 | 8.690 | 9.000 | 8.630 | 8.960 | 4,027,961 | +0.32(+3.70%) |
Dec 18, 2023 | 8.620 | 8.750 | 8.520 | 8.640 | 2,266,769 | +0.00(+0.00%) |
Dec 15, 2023 | 8.900 | 9.010 | 8.540 | 8.640 | 3,900,224 | +0.00(+0.00%) |
Dec 14, 2023 | 8.340 | 8.735 | 8.185 | 8.640 | 4,311,610 | +0.31(+3.72%) |
Dec 13, 2023 | 7.930 | 8.370 | 7.890 | 8.330 | 2,803,999 | +0.35(+4.39%) |
Dec 12, 2023 | 8.040 | 8.040 | 7.700 | 7.980 | 3,185,294 | -0.02(-0.25%) |
Dec 11, 2023 | 7.810 | 8.060 | 7.690 | 8.000 | 3,827,248 | +0.17(+2.17%) |
Dec 08, 2023 | 7.720 | 7.860 | 7.590 | 7.830 | 1,459,202 | +0.11(+1.42%) |
Dec 07, 2023 | 7.720 | 7.920 | 7.630 | 7.720 | 2,633,555 | +0.02(+0.26%) |
Dec 06, 2023 | 7.550 | 7.910 | 7.490 | 7.700 | 5,118,845 | +0.28(+3.77%) |
Dec 05, 2023 | 7.030 | 7.445 | 7.030 | 7.420 | 4,367,562 | +0.26(+3.63%) |
Dec 04, 2023 | 7.000 | 7.360 | 6.960 | 7.160 | 4,838,295 | +0.20(+2.87%) |