Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.329 | 8.551 | 8.229 | 8.283 | 11,695,678 | -0.01(-0.11%) |
Feb 28, 2024 | 8.520 | 8.547 | 8.293 | 8.293 | 1,753,722 | -0.49(-5.58%) |
Feb 27, 2024 | 8.501 | 8.815 | 8.329 | 8.783 | 3,829,021 | +0.40(+4.77%) |
Feb 26, 2024 | 8.274 | 8.452 | 8.229 | 8.383 | 1,306,999 | +0.02(+0.22%) |
Feb 23, 2024 | 8.383 | 8.420 | 8.220 | 8.365 | 1,552,881 | -0.01(-0.11%) |
Feb 22, 2024 | 8.520 | 8.529 | 8.220 | 8.374 | 2,018,249 | -0.08(-0.97%) |
Feb 21, 2024 | 8.710 | 8.710 | 8.343 | 8.456 | 2,114,550 | +0.00(+0.00%) |
Feb 20, 2024 | 8.329 | 8.456 | 8.120 | 8.456 | 1,932,307 | +0.01(+0.11%) |
Feb 16, 2024 | 8.629 | 8.847 | 8.420 | 8.447 | 1,699,806 | -0.06(-0.75%) |
Feb 15, 2024 | 8.483 | 8.610 | 8.402 | 8.511 | 1,821,462 | +0.07(+0.86%) |
Feb 14, 2024 | 8.147 | 8.438 | 8.120 | 8.438 | 3,972,606 | +0.47(+5.93%) |
Feb 13, 2024 | 8.247 | 8.293 | 7.943 | 7.966 | 1,790,926 | -0.43(-5.09%) |
Feb 12, 2024 | 8.084 | 8.401 | 8.056 | 8.392 | 1,301,551 | +0.39(+4.88%) |
Feb 09, 2024 | 8.129 | 8.129 | 7.893 | 8.002 | 1,544,386 | -0.12(-1.45%) |
Feb 08, 2024 | 8.066 | 8.247 | 7.866 | 8.120 | 2,165,704 | +0.00(+0.00%) |
Feb 07, 2024 | 7.929 | 8.134 | 7.793 | 8.120 | 1,424,290 | -0.09(-1.11%) |
Feb 06, 2024 | 7.920 | 8.320 | 7.920 | 8.211 | 3,389,181 | +0.64(+8.52%) |
Feb 05, 2024 | 7.748 | 7.770 | 7.503 | 7.566 | 4,330,630 | -0.10(-1.30%) |
Feb 02, 2024 | 7.630 | 7.743 | 7.620 | 7.666 | 2,533,623 | -0.07(-0.94%) |
Feb 01, 2024 | 7.439 | 7.811 | 7.421 | 7.739 | 1,966,375 | +0.38(+5.19%) |
Jan 31, 2024 | 7.266 | 7.557 | 7.130 | 7.357 | 1,926,241 | +0.00(+0.00%) |
Jan 30, 2024 | 7.402 | 7.475 | 7.348 | 7.357 | 880,489 | -0.15(-1.94%) |
Jan 29, 2024 | 7.530 | 7.548 | 7.402 | 7.502 | 1,039,600 | -0.05(-0.72%) |
Jan 26, 2024 | 7.593 | 7.675 | 7.402 | 7.557 | 1,369,673 | -0.18(-2.35%) |
Jan 25, 2024 | 7.911 | 7.993 | 7.677 | 7.739 | 2,575,932 | -0.14(-1.73%) |
Jan 24, 2024 | 8.256 | 8.293 | 7.866 | 7.875 | 1,959,191 | +0.02(+0.23%) |
Jan 23, 2024 | 8.020 | 8.438 | 7.739 | 7.857 | 3,153,426 | +0.25(+3.35%) |
Jan 22, 2024 | 7.175 | 7.648 | 7.130 | 7.602 | 3,759,794 | +0.23(+3.08%) |
Jan 19, 2024 | 7.266 | 7.457 | 7.121 | 7.375 | 2,527,263 | -0.10(-1.34%) |
Jan 18, 2024 | 7.620 | 7.620 | 7.416 | 7.475 | 3,096,467 | -0.04(-0.48%) |
Jan 17, 2024 | 7.584 | 7.593 | 7.375 | 7.511 | 4,229,648 | -0.31(-3.95%) |
Jan 16, 2024 | 8.102 | 8.158 | 7.770 | 7.820 | 2,222,568 | -0.38(-4.65%) |
Jan 12, 2024 | 8.365 | 8.601 | 8.193 | 8.202 | 1,563,167 | -0.09(-1.10%) |
Jan 11, 2024 | 8.474 | 8.474 | 7.975 | 8.293 | 3,836,886 | -0.38(-4.40%) |
Jan 10, 2024 | 8.738 | 8.867 | 8.674 | 8.674 | 1,097,675 | -0.06(-0.73%) |
Jan 09, 2024 | 8.947 | 8.960 | 8.651 | 8.738 | 2,140,308 | -0.28(-3.12%) |
Jan 08, 2024 | 8.974 | 9.146 | 8.774 | 9.019 | 1,275,484 | -0.16(-1.78%) |
Jan 05, 2024 | 9.383 | 9.469 | 9.110 | 9.183 | 1,238,824 | -0.28(-2.98%) |
Jan 04, 2024 | 9.528 | 9.564 | 9.410 | 9.464 | 1,310,929 | -0.12(-1.23%) |
Jan 03, 2024 | 9.455 | 9.687 | 9.355 | 9.582 | 2,702,174 | +0.02(+0.19%) |
Jan 02, 2024 | 9.755 | 9.873 | 9.492 | 9.564 | 1,725,339 | -0.38(-3.84%) |
Dec 29, 2023 | 9.873 | 10.02 | 9.818 | 9.946 | 2,545,079 | +0.08(+0.83%) |
Dec 28, 2023 | 9.719 | 10.00 | 9.682 | 9.864 | 1,852,424 | +0.35(+3.63%) |
Dec 27, 2023 | 9.519 | 9.705 | 9.428 | 9.519 | 1,561,633 | +0.04(+0.38%) |
Dec 26, 2023 | 9.473 | 9.591 | 9.423 | 9.482 | 1,873,916 | +0.01(+0.10%) |
Dec 22, 2023 | 9.255 | 9.673 | 9.255 | 9.473 | 2,633,954 | -0.06(-0.67%) |
Dec 21, 2023 | 9.274 | 9.555 | 9.210 | 9.537 | 2,860,423 | +0.43(+4.69%) |
Dec 20, 2023 | 9.174 | 9.392 | 9.110 | 9.110 | 4,464,689 | -0.18(-1.96%) |
Dec 19, 2023 | 9.037 | 9.446 | 9.024 | 9.292 | 3,572,765 | +0.25(+2.81%) |
Dec 18, 2023 | 9.074 | 9.178 | 9.028 | 9.037 | 1,483,424 | -0.04(-0.40%) |
Dec 15, 2023 | 9.192 | 9.242 | 9.051 | 9.074 | 2,728,234 | +0.01(+0.10%) |
Dec 14, 2023 | 8.919 | 9.146 | 8.911 | 9.065 | 2,390,694 | +0.15(+1.63%) |
Dec 13, 2023 | 8.747 | 8.928 | 8.665 | 8.919 | 2,393,793 | +0.17(+1.97%) |
Dec 12, 2023 | 8.719 | 8.892 | 8.719 | 8.747 | 1,832,872 | +0.05(+0.63%) |
Dec 11, 2023 | 8.719 | 8.865 | 8.547 | 8.692 | 1,902,980 | +0.00(+0.00%) |
Dec 08, 2023 | 8.683 | 8.906 | 8.633 | 8.692 | 4,561,254 | -0.06(-0.73%) |
Dec 07, 2023 | 8.647 | 8.874 | 8.615 | 8.756 | 4,107,651 | +0.11(+1.26%) |
Dec 06, 2023 | 8.538 | 8.706 | 8.483 | 8.647 | 4,922,656 | +0.19(+2.26%) |
Dec 05, 2023 | 8.629 | 8.674 | 8.256 | 8.456 | 5,473,050 | -0.28(-3.22%) |
Dec 04, 2023 | 8.901 | 8.937 | 8.706 | 8.738 | 4,682,395 | -0.27(-3.02%) |