Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.830 | 8.830 | 8.560 | 8.600 | 37,407 | -0.20(-2.27%) |
Feb 28, 2024 | 8.850 | 8.900 | 8.546 | 8.800 | 58,417 | -0.08(-0.90%) |
Feb 27, 2024 | 8.650 | 8.990 | 8.580 | 8.880 | 49,357 | +0.14(+1.60%) |
Feb 26, 2024 | 8.690 | 8.890 | 8.310 | 8.740 | 38,120 | +0.11(+1.27%) |
Feb 23, 2024 | 8.580 | 8.700 | 8.550 | 8.630 | 20,992 | +0.07(+0.82%) |
Feb 22, 2024 | 8.880 | 8.880 | 8.392 | 8.560 | 35,664 | -0.21(-2.39%) |
Feb 21, 2024 | 9.030 | 9.075 | 8.760 | 8.770 | 58,766 | -0.20(-2.23%) |
Feb 20, 2024 | 8.500 | 9.060 | 8.500 | 8.970 | 185,186 | +0.27(+3.10%) |
Feb 16, 2024 | 8.540 | 8.870 | 8.445 | 8.700 | 93,510 | +0.21(+2.47%) |
Feb 15, 2024 | 8.010 | 8.490 | 7.900 | 8.490 | 117,562 | +0.48(+5.99%) |
Feb 14, 2024 | 7.810 | 8.050 | 7.600 | 8.010 | 72,128 | +0.43(+5.67%) |
Feb 13, 2024 | 7.180 | 7.580 | 7.010 | 7.580 | 53,430 | +0.20(+2.71%) |
Feb 12, 2024 | 7.450 | 7.715 | 7.260 | 7.380 | 37,594 | -0.14(-1.86%) |
Feb 09, 2024 | 7.550 | 7.730 | 7.410 | 7.520 | 26,662 | -0.04(-0.53%) |
Feb 08, 2024 | 7.545 | 7.715 | 7.510 | 7.560 | 28,313 | -0.06(-0.79%) |
Feb 07, 2024 | 7.520 | 7.725 | 7.470 | 7.620 | 21,266 | +0.10(+1.33%) |
Feb 06, 2024 | 7.680 | 7.900 | 7.500 | 7.520 | 26,872 | -0.21(-2.72%) |
Feb 05, 2024 | 7.530 | 7.735 | 7.530 | 7.730 | 18,344 | +0.01(+0.13%) |
Feb 02, 2024 | 7.870 | 7.945 | 7.630 | 7.720 | 20,248 | -0.23(-2.89%) |
Feb 01, 2024 | 7.850 | 7.980 | 7.785 | 7.950 | 23,993 | +0.13(+1.66%) |
Jan 31, 2024 | 8.100 | 8.100 | 7.770 | 7.820 | 45,468 | -0.18(-2.25%) |
Jan 30, 2024 | 7.980 | 8.190 | 7.960 | 8.000 | 30,903 | -0.08(-0.99%) |
Jan 29, 2024 | 8.080 | 8.220 | 7.920 | 8.080 | 46,282 | +0.06(+0.75%) |
Jan 26, 2024 | 8.105 | 8.105 | 7.690 | 8.020 | 18,462 | +0.14(+1.78%) |
Jan 25, 2024 | 7.890 | 7.915 | 7.750 | 7.880 | 18,506 | +0.04(+0.51%) |
Jan 24, 2024 | 8.030 | 8.040 | 7.830 | 7.840 | 16,735 | -0.10(-1.26%) |
Jan 23, 2024 | 7.870 | 8.040 | 7.820 | 7.940 | 21,933 | +0.04(+0.51%) |
Jan 22, 2024 | 7.860 | 8.045 | 7.678 | 7.900 | 50,421 | +0.06(+0.77%) |
Jan 19, 2024 | 7.640 | 7.950 | 7.580 | 7.840 | 21,655 | +0.29(+3.84%) |
Jan 18, 2024 | 7.620 | 7.670 | 7.510 | 7.550 | 26,661 | -0.06(-0.79%) |
Jan 17, 2024 | 7.580 | 7.695 | 7.550 | 7.610 | 24,954 | -0.11(-1.42%) |
Jan 16, 2024 | 7.750 | 7.840 | 7.665 | 7.720 | 25,923 | -0.18(-2.28%) |
Jan 12, 2024 | 7.880 | 7.920 | 7.705 | 7.900 | 27,040 | +0.11(+1.41%) |
Jan 11, 2024 | 7.650 | 8.130 | 7.520 | 7.790 | 40,989 | +0.06(+0.78%) |
Jan 10, 2024 | 7.690 | 7.810 | 7.520 | 7.730 | 22,259 | +0.21(+2.79%) |
Jan 09, 2024 | 7.520 | 7.720 | 7.440 | 7.520 | 36,399 | -0.13(-1.70%) |
Jan 08, 2024 | 7.730 | 7.875 | 7.650 | 7.650 | 31,796 | -0.07(-0.91%) |
Jan 05, 2024 | 7.780 | 7.960 | 7.720 | 7.720 | 58,677 | -0.16(-2.03%) |
Jan 04, 2024 | 7.670 | 8.010 | 7.670 | 7.880 | 87,762 | +0.12(+1.55%) |
Jan 03, 2024 | 7.830 | 7.860 | 7.700 | 7.760 | 31,648 | -0.25(-3.12%) |
Jan 02, 2024 | 8.100 | 8.220 | 7.815 | 8.010 | 24,391 | -0.23(-2.79%) |
Dec 29, 2023 | 8.250 | 8.455 | 8.010 | 8.240 | 49,621 | -0.08(-0.96%) |
Dec 28, 2023 | 8.280 | 8.495 | 8.210 | 8.320 | 51,668 | -0.02(-0.24%) |
Dec 27, 2023 | 8.050 | 8.340 | 7.970 | 8.340 | 61,451 | +0.34(+4.25%) |
Dec 26, 2023 | 7.990 | 8.095 | 7.670 | 8.000 | 54,287 | +0.06(+0.76%) |
Dec 22, 2023 | 7.810 | 7.980 | 7.710 | 7.940 | 31,679 | +0.21(+2.72%) |
Dec 21, 2023 | 7.750 | 7.865 | 7.610 | 7.730 | 49,519 | +0.00(+0.00%) |
Dec 20, 2023 | 7.940 | 7.940 | 7.600 | 7.730 | 40,434 | -0.32(-3.98%) |
Dec 19, 2023 | 7.650 | 8.080 | 7.610 | 8.050 | 74,453 | +0.50(+6.62%) |
Dec 18, 2023 | 7.360 | 7.620 | 7.300 | 7.550 | 69,775 | +0.09(+1.21%) |
Dec 15, 2023 | 7.690 | 7.740 | 6.945 | 7.460 | 152,884 | -0.28(-3.62%) |
Dec 14, 2023 | 7.650 | 7.790 | 7.505 | 7.740 | 46,093 | +0.30(+4.03%) |
Dec 13, 2023 | 7.190 | 7.490 | 7.040 | 7.440 | 25,093 | +0.27(+3.77%) |
Dec 12, 2023 | 7.300 | 7.320 | 7.130 | 7.170 | 24,937 | -0.28(-3.76%) |
Dec 11, 2023 | 7.430 | 7.669 | 7.380 | 7.450 | 40,594 | -0.07(-0.93%) |
Dec 08, 2023 | 7.090 | 7.580 | 7.060 | 7.520 | 22,331 | +0.43(+6.06%) |
Dec 07, 2023 | 7.080 | 7.160 | 6.872 | 7.090 | 17,236 | +0.10(+1.43%) |
Dec 06, 2023 | 7.050 | 7.185 | 6.940 | 6.990 | 29,743 | -0.08(-1.13%) |
Dec 05, 2023 | 6.890 | 7.170 | 6.810 | 7.070 | 27,412 | -0.02(-0.28%) |
Dec 04, 2023 | 6.830 | 7.130 | 6.830 | 7.090 | 34,589 | +0.17(+2.46%) |