Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.644 | 6.881 | 6.342 | 6.466 | 834,187 | -0.17(-2.61%) |
Feb 28, 2024 | 7.109 | 7.169 | 6.203 | 6.639 | 760,675 | -1.27(-16.08%) |
Feb 27, 2024 | 7.991 | 8.010 | 7.901 | 7.911 | 244,274 | +0.04(+0.50%) |
Feb 26, 2024 | 7.882 | 7.941 | 7.723 | 7.872 | 147,825 | -0.05(-0.62%) |
Feb 23, 2024 | 7.891 | 7.971 | 7.854 | 7.921 | 178,545 | +0.02(+0.25%) |
Feb 22, 2024 | 7.971 | 7.971 | 7.852 | 7.901 | 163,877 | -0.11(-1.36%) |
Feb 21, 2024 | 8.000 | 8.050 | 7.926 | 8.010 | 144,022 | -0.02(-0.25%) |
Feb 20, 2024 | 7.882 | 8.112 | 7.882 | 8.030 | 230,139 | +0.07(+0.87%) |
Feb 16, 2024 | 8.159 | 8.218 | 7.891 | 7.961 | 285,236 | -0.17(-2.07%) |
Feb 15, 2024 | 7.921 | 8.139 | 7.812 | 8.129 | 226,822 | +0.16(+1.99%) |
Feb 14, 2024 | 7.882 | 7.991 | 7.836 | 7.971 | 184,910 | +0.18(+2.29%) |
Feb 13, 2024 | 8.010 | 8.070 | 7.773 | 7.792 | 312,157 | -0.49(-5.86%) |
Feb 12, 2024 | 8.040 | 8.307 | 8.040 | 8.278 | 228,822 | +0.24(+2.96%) |
Feb 09, 2024 | 7.981 | 8.060 | 7.961 | 8.040 | 194,458 | +0.04(+0.50%) |
Feb 08, 2024 | 7.822 | 8.000 | 7.822 | 8.000 | 168,672 | +0.18(+2.28%) |
Feb 07, 2024 | 7.842 | 7.931 | 7.792 | 7.822 | 148,947 | -0.03(-0.38%) |
Feb 06, 2024 | 7.684 | 7.852 | 7.684 | 7.852 | 138,435 | +0.16(+2.06%) |
Feb 05, 2024 | 7.743 | 7.862 | 7.693 | 7.693 | 181,880 | -0.16(-2.02%) |
Feb 02, 2024 | 7.812 | 7.911 | 7.738 | 7.852 | 206,802 | -0.06(-0.75%) |
Feb 01, 2024 | 7.763 | 7.966 | 7.763 | 7.911 | 207,768 | +0.19(+2.44%) |
Jan 31, 2024 | 7.911 | 7.946 | 7.723 | 7.723 | 267,592 | -0.19(-2.38%) |
Jan 30, 2024 | 7.862 | 7.921 | 7.812 | 7.911 | 118,119 | +0.03(+0.38%) |
Jan 29, 2024 | 7.852 | 7.882 | 7.792 | 7.882 | 148,479 | +0.02(+0.25%) |
Jan 26, 2024 | 7.931 | 7.961 | 7.837 | 7.862 | 133,915 | -0.01(-0.13%) |
Jan 25, 2024 | 7.763 | 7.877 | 7.753 | 7.872 | 237,158 | +0.17(+2.19%) |
Jan 24, 2024 | 7.921 | 7.921 | 7.674 | 7.703 | 159,429 | -0.13(-1.64%) |
Jan 23, 2024 | 7.961 | 8.020 | 7.812 | 7.832 | 191,221 | -0.06(-0.75%) |
Jan 22, 2024 | 7.753 | 7.901 | 7.733 | 7.891 | 240,899 | +0.21(+2.71%) |
Jan 19, 2024 | 7.733 | 7.733 | 7.535 | 7.684 | 264,552 | +0.00(+0.00%) |
Jan 18, 2024 | 7.693 | 7.713 | 7.614 | 7.684 | 172,859 | -0.04(-0.51%) |
Jan 17, 2024 | 7.743 | 7.812 | 7.723 | 7.723 | 157,815 | -0.10(-1.27%) |
Jan 16, 2024 | 7.872 | 7.917 | 7.812 | 7.822 | 149,601 | -0.13(-1.62%) |
Jan 12, 2024 | 8.109 | 8.109 | 7.951 | 7.951 | 155,041 | -0.05(-0.62%) |
Jan 11, 2024 | 7.991 | 8.010 | 7.911 | 8.000 | 172,747 | -0.02(-0.25%) |
Jan 10, 2024 | 7.911 | 8.080 | 7.911 | 8.020 | 168,181 | +0.05(+0.62%) |
Jan 09, 2024 | 8.000 | 8.159 | 7.961 | 7.971 | 167,548 | -0.27(-3.25%) |
Jan 08, 2024 | 8.179 | 8.258 | 8.099 | 8.238 | 150,074 | +0.01(+0.12%) |
Jan 05, 2024 | 8.189 | 8.288 | 8.189 | 8.228 | 310,449 | +0.01(+0.12%) |
Jan 04, 2024 | 8.189 | 8.288 | 8.005 | 8.218 | 208,522 | +0.13(+1.59%) |
Jan 03, 2024 | 8.297 | 8.317 | 8.090 | 8.090 | 278,561 | -0.18(-2.16%) |
Jan 02, 2024 | 8.149 | 8.337 | 7.882 | 8.268 | 258,700 | +0.10(+1.21%) |
Dec 29, 2023 | 8.139 | 8.218 | 8.109 | 8.169 | 230,211 | +0.06(+0.73%) |
Dec 28, 2023 | 8.070 | 8.149 | 7.951 | 8.109 | 227,514 | +0.00(+0.00%) |
Dec 27, 2023 | 8.000 | 8.129 | 7.931 | 8.109 | 250,869 | +0.11(+1.36%) |
Dec 26, 2023 | 8.020 | 8.050 | 7.926 | 8.000 | 290,419 | -0.01(-0.12%) |
Dec 22, 2023 | 7.991 | 8.109 | 7.991 | 8.010 | 258,704 | -0.01(-0.12%) |
Dec 21, 2023 | 7.901 | 8.020 | 7.862 | 8.020 | 250,493 | +0.17(+2.14%) |
Dec 20, 2023 | 7.931 | 8.010 | 7.832 | 7.852 | 269,115 | -0.07(-0.87%) |
Dec 19, 2023 | 7.872 | 7.931 | 7.535 | 7.921 | 306,090 | +0.11(+1.39%) |
Dec 18, 2023 | 7.792 | 7.885 | 7.753 | 7.812 | 198,080 | +0.06(+0.77%) |
Dec 15, 2023 | 7.911 | 7.911 | 7.753 | 7.753 | 697,565 | -0.08(-1.01%) |
Dec 14, 2023 | 8.030 | 8.159 | 7.763 | 7.832 | 413,061 | -0.09(-1.12%) |
Dec 13, 2023 | 7.644 | 7.921 | 7.594 | 7.921 | 436,995 | +0.26(+3.36%) |
Dec 12, 2023 | 7.684 | 7.693 | 7.555 | 7.664 | 148,432 | +0.01(+0.13%) |
Dec 11, 2023 | 7.703 | 7.743 | 7.585 | 7.654 | 207,665 | -0.05(-0.64%) |
Dec 08, 2023 | 7.733 | 7.783 | 7.664 | 7.703 | 174,969 | -0.05(-0.64%) |
Dec 07, 2023 | 7.654 | 7.773 | 7.510 | 7.753 | 246,742 | +0.13(+1.69%) |
Dec 06, 2023 | 7.723 | 7.812 | 7.609 | 7.624 | 196,400 | -0.07(-0.90%) |
Dec 05, 2023 | 7.654 | 7.713 | 7.594 | 7.693 | 168,494 | +0.04(+0.52%) |
Dec 04, 2023 | 7.585 | 7.713 | 7.565 | 7.654 | 229,414 | +0.04(+0.52%) |