Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.180 | 8.200 | 8.020 | 8.080 | 314,860 | -0.08(-0.98%) |
Feb 28, 2024 | 8.190 | 8.200 | 8.120 | 8.160 | 184,244 | -0.03(-0.37%) |
Feb 27, 2024 | 8.220 | 8.270 | 8.120 | 8.190 | 340,423 | -0.03(-0.36%) |
Feb 26, 2024 | 8.150 | 8.270 | 8.110 | 8.220 | 380,251 | +0.08(+0.98%) |
Feb 23, 2024 | 8.250 | 8.250 | 8.120 | 8.140 | 1,159,135 | -0.08(-0.97%) |
Feb 22, 2024 | 8.420 | 8.420 | 8.170 | 8.220 | 757,336 | -0.11(-1.32%) |
Feb 21, 2024 | 8.600 | 8.670 | 8.270 | 8.330 | 1,094,273 | -0.41(-4.69%) |
Feb 20, 2024 | 8.790 | 8.790 | 8.690 | 8.740 | 187,909 | -0.05(-0.57%) |
Feb 16, 2024 | 8.790 | 0 | +0.02(+0.23%) | |||
Feb 15, 2024 | 8.720 | 8.810 | 8.720 | 8.770 | 131,961 | +0.12(+1.39%) |
Feb 14, 2024 | 8.710 | 8.780 | 8.650 | 8.650 | 274,022 | -0.06(-0.69%) |
Feb 13, 2024 | 8.820 | 8.820 | 8.650 | 8.710 | 227,899 | -0.11(-1.25%) |
Feb 12, 2024 | 8.840 | 8.900 | 8.810 | 8.820 | 94,933 | +0.02(+0.23%) |
Feb 09, 2024 | 8.820 | 8.870 | 8.770 | 8.800 | 198,358 | -0.06(-0.68%) |
Feb 08, 2024 | 8.960 | 8.970 | 8.840 | 8.860 | 154,672 | -0.09(-1.01%) |
Feb 07, 2024 | 8.900 | 8.990 | 8.850 | 8.950 | 234,220 | +0.06(+0.67%) |
Feb 06, 2024 | 8.840 | 8.910 | 8.810 | 8.890 | 349,489 | +0.08(+0.91%) |
Feb 05, 2024 | 8.860 | 8.910 | 8.760 | 8.810 | 217,722 | -0.10(-1.12%) |
Feb 02, 2024 | 8.990 | 8.990 | 8.880 | 8.910 | 165,471 | -0.09(-1.00%) |
Feb 01, 2024 | 8.980 | 9.020 | 8.870 | 9.000 | 342,850 | +0.11(+1.24%) |
Jan 31, 2024 | 9.000 | 9.000 | 8.840 | 8.890 | 353,517 | -0.11(-1.22%) |
Jan 30, 2024 | 9.130 | 9.130 | 8.930 | 9.000 | 227,128 | -0.12(-1.32%) |
Jan 29, 2024 | 9.150 | 9.150 | 9.030 | 9.120 | 148,035 | -0.01(-0.11%) |
Jan 26, 2024 | 9.140 | 9.180 | 9.070 | 9.130 | 131,205 | +0.02(+0.22%) |
Jan 25, 2024 | 9.120 | 9.150 | 9.050 | 9.110 | 279,927 | -0.01(-0.11%) |
Jan 24, 2024 | 9.200 | 9.230 | 9.090 | 9.120 | 252,428 | +0.04(+0.44%) |
Jan 23, 2024 | 9.000 | 9.090 | 8.940 | 9.080 | 290,276 | +0.11(+1.23%) |
Jan 22, 2024 | 9.020 | 9.030 | 8.930 | 8.970 | 206,998 | -0.01(-0.11%) |
Jan 19, 2024 | 8.850 | 8.990 | 8.780 | 8.980 | 304,002 | +0.14(+1.58%) |
Jan 18, 2024 | 8.800 | 8.840 | 8.650 | 8.840 | 273,425 | +0.03(+0.34%) |
Jan 17, 2024 | 8.880 | 8.880 | 8.700 | 8.810 | 560,605 | -0.14(-1.56%) |
Jan 16, 2024 | 9.080 | 9.080 | 8.810 | 8.950 | 586,256 | -0.12(-1.32%) |
Jan 15, 2024 | 8.700 | 9.090 | 8.610 | 9.070 | 684,074 | +0.52(+6.08%) |
Jan 12, 2024 | 8.490 | 8.590 | 8.470 | 8.550 | 200,092 | +0.06(+0.71%) |
Jan 11, 2024 | 8.550 | 8.550 | 8.340 | 8.490 | 191,743 | -0.04(-0.47%) |
Jan 10, 2024 | 8.500 | 8.560 | 8.470 | 8.530 | 138,800 | +0.06(+0.71%) |
Jan 09, 2024 | 8.620 | 8.620 | 8.450 | 8.470 | 183,384 | -0.15(-1.74%) |
Jan 08, 2024 | 8.530 | 8.630 | 8.490 | 8.620 | 220,471 | +0.09(+1.06%) |
Jan 05, 2024 | 8.500 | 8.580 | 8.460 | 8.530 | 188,366 | +0.05(+0.59%) |
Jan 04, 2024 | 8.500 | 8.550 | 8.470 | 8.480 | 98,292 | -0.02(-0.24%) |
Jan 03, 2024 | 8.500 | 8.500 | 8.370 | 8.500 | 156,645 | -0.01(-0.12%) |
Jan 02, 2024 | 8.540 | 8.570 | 8.440 | 8.510 | 222,903 | -0.01(-0.12%) |
Dec 29, 2023 | 8.520 | 0 | +0.03(+0.35%) | |||
Dec 28, 2023 | 8.550 | 8.550 | 8.450 | 8.490 | 176,190 | -0.07(-0.82%) |
Dec 27, 2023 | 8.500 | 8.600 | 8.500 | 8.560 | 215,171 | +0.11(+1.30%) |
Dec 22, 2023 | 8.450 | 0 | +0.12(+1.44%) | |||
Dec 21, 2023 | 8.250 | 8.390 | 8.220 | 8.330 | 343,412 | +0.09(+1.09%) |
Dec 20, 2023 | 8.460 | 8.530 | 8.230 | 8.240 | 380,636 | -0.25(-2.94%) |
Dec 19, 2023 | 8.570 | 8.570 | 8.370 | 8.490 | 374,093 | +0.03(+0.35%) |
Dec 18, 2023 | 8.550 | 8.640 | 8.460 | 8.460 | 198,288 | -0.12(-1.40%) |
Dec 15, 2023 | 8.740 | 8.740 | 8.470 | 8.580 | 220,386 | -0.09(-1.04%) |
Dec 14, 2023 | 8.700 | 8.820 | 8.670 | 8.670 | 192,282 | +0.03(+0.35%) |
Dec 13, 2023 | 8.500 | 8.640 | 8.440 | 8.640 | 171,883 | +0.16(+1.89%) |
Dec 12, 2023 | 8.510 | 8.510 | 8.390 | 8.480 | 152,077 | -0.02(-0.24%) |
Dec 11, 2023 | 8.470 | 8.560 | 8.400 | 8.500 | 137,966 | -0.02(-0.23%) |
Dec 08, 2023 | 8.450 | 8.550 | 8.370 | 8.520 | 198,292 | +0.07(+0.83%) |
Dec 07, 2023 | 8.520 | 8.640 | 8.430 | 8.450 | 157,021 | -0.07(-0.82%) |
Dec 06, 2023 | 8.590 | 8.650 | 8.480 | 8.520 | 225,835 | +0.00(+0.00%) |
Dec 05, 2023 | 8.660 | 8.700 | 8.520 | 8.520 | 160,492 | -0.16(-1.84%) |
Dec 04, 2023 | 8.700 | 8.830 | 8.670 | 8.680 | 122,694 | -0.10(-1.14%) |