Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.655 | 8.700 | 8.523 | 8.625 | 7,937 | +0.24(+2.92%) |
Feb 28, 2024 | 8.592 | 8.592 | 8.354 | 8.380 | 2,304 | -0.32(-3.68%) |
Feb 27, 2024 | 8.800 | 8.800 | 8.700 | 8.700 | 6,380 | -0.10(-1.14%) |
Feb 26, 2024 | 8.990 | 8.990 | 8.770 | 8.800 | 23,829 | -0.01(-0.11%) |
Feb 23, 2024 | 8.811 | 8.863 | 8.810 | 8.810 | 6,479 | +0.38(+4.51%) |
Feb 22, 2024 | 8.430 | 8.480 | 8.410 | 8.430 | 18,640 | +0.32(+3.95%) |
Feb 21, 2024 | 8.160 | 8.160 | 8.110 | 8.110 | 10,763 | +0.39(+5.05%) |
Feb 20, 2024 | 7.650 | 7.740 | 7.650 | 7.720 | 4,438 | -0.28(-3.50%) |
Feb 16, 2024 | 8.000 | 8.070 | 7.900 | 8.000 | 20,449 | +0.64(+8.77%) |
Feb 15, 2024 | 7.650 | 7.650 | 7.150 | 7.355 | 35,224 | -0.09(-1.28%) |
Feb 14, 2024 | 7.490 | 7.490 | 7.400 | 7.450 | 7,349 | +0.15(+2.05%) |
Feb 13, 2024 | 7.266 | 7.650 | 7.160 | 7.300 | 11,438 | -0.15(-2.01%) |
Feb 12, 2024 | 7.450 | 7.549 | 7.390 | 7.450 | 11,420 | +0.20(+2.76%) |
Feb 09, 2024 | 7.280 | 7.339 | 7.220 | 7.250 | 27,193 | -0.06(-0.82%) |
Feb 08, 2024 | 7.435 | 7.435 | 7.310 | 7.310 | 14,801 | -0.25(-3.31%) |
Feb 07, 2024 | 7.545 | 7.560 | 7.470 | 7.560 | 24,431 | -0.01(-0.13%) |
Feb 06, 2024 | 7.605 | 7.700 | 7.550 | 7.570 | 18,685 | +0.31(+4.27%) |
Feb 05, 2024 | 7.155 | 7.260 | 7.132 | 7.260 | 29,527 | +0.14(+1.97%) |
Feb 02, 2024 | 7.160 | 7.170 | 7.120 | 7.120 | 9,382 | -0.38(-5.07%) |
Feb 01, 2024 | 7.491 | 7.609 | 7.460 | 7.500 | 26,639 | +0.29(+4.02%) |
Jan 31, 2024 | 7.190 | 7.350 | 7.190 | 7.210 | 12,427 | -0.15(-2.04%) |
Jan 30, 2024 | 7.390 | 7.450 | 7.330 | 7.360 | 5,779 | -0.22(-2.90%) |
Jan 29, 2024 | 7.645 | 7.710 | 7.580 | 7.580 | 22,662 | -0.07(-0.92%) |
Jan 26, 2024 | 7.575 | 7.650 | 7.520 | 7.650 | 9,556 | +0.06(+0.79%) |
Jan 25, 2024 | 7.695 | 7.695 | 7.590 | 7.590 | 8,255 | -0.03(-0.39%) |
Jan 24, 2024 | 7.605 | 7.669 | 7.540 | 7.620 | 11,434 | -0.01(-0.13%) |
Jan 23, 2024 | 7.605 | 7.680 | 7.530 | 7.630 | 19,497 | +0.16(+2.07%) |
Jan 22, 2024 | 7.450 | 7.540 | 7.310 | 7.475 | 24,711 | -0.47(-5.86%) |
Jan 19, 2024 | 7.760 | 7.940 | 7.735 | 7.940 | 15,396 | +0.22(+2.85%) |
Jan 18, 2024 | 7.745 | 7.810 | 7.671 | 7.720 | 59,829 | +0.10(+1.29%) |
Jan 17, 2024 | 7.600 | 7.650 | 7.570 | 7.622 | 40,312 | -0.16(-2.04%) |
Jan 16, 2024 | 7.820 | 7.940 | 7.780 | 7.780 | 50,265 | -0.25(-3.11%) |
Jan 12, 2024 | 8.060 | 8.160 | 8.030 | 8.030 | 31,321 | +0.09(+1.13%) |
Jan 11, 2024 | 7.754 | 8.166 | 7.750 | 7.940 | 126,824 | +0.14(+1.73%) |
Jan 10, 2024 | 7.870 | 7.870 | 7.770 | 7.805 | 18,411 | +0.18(+2.43%) |
Jan 09, 2024 | 8.000 | 8.000 | 7.600 | 7.620 | 21,761 | -0.08(-1.04%) |
Jan 08, 2024 | 7.980 | 8.000 | 7.650 | 7.700 | 29,933 | -0.05(-0.65%) |
Jan 05, 2024 | 7.660 | 7.840 | 7.660 | 7.750 | 25,798 | -0.28(-3.49%) |
Jan 04, 2024 | 8.320 | 8.480 | 8.030 | 8.030 | 33,494 | -0.27(-3.25%) |
Jan 03, 2024 | 8.200 | 8.300 | 8.002 | 8.300 | 19,233 | +0.39(+4.86%) |
Jan 02, 2024 | 7.945 | 8.000 | 7.900 | 7.915 | 35,746 | -0.82(-9.34%) |
Dec 29, 2023 | 8.600 | 8.760 | 8.600 | 8.730 | 4,124 | -0.09(-1.02%) |
Dec 28, 2023 | 8.870 | 9.130 | 8.730 | 8.820 | 27,198 | +0.57(+6.90%) |
Dec 27, 2023 | 8.260 | 8.382 | 8.160 | 8.250 | 15,757 | -0.05(-0.60%) |
Dec 26, 2023 | 8.460 | 8.940 | 8.300 | 8.300 | 12,072 | -0.30(-3.49%) |
Dec 22, 2023 | 8.670 | 8.699 | 8.390 | 8.600 | 12,514 | +0.10(+1.18%) |
Dec 21, 2023 | 8.580 | 8.580 | 8.405 | 8.500 | 13,125 | +0.26(+3.16%) |
Dec 20, 2023 | 8.340 | 8.452 | 8.240 | 8.240 | 14,531 | -0.25(-2.94%) |
Dec 19, 2023 | 8.300 | 8.690 | 8.300 | 8.490 | 23,124 | -0.21(-2.41%) |
Dec 18, 2023 | 8.560 | 8.732 | 8.500 | 8.700 | 30,658 | +0.05(+0.58%) |
Dec 15, 2023 | 8.635 | 8.664 | 8.550 | 8.650 | 47,968 | +0.15(+1.76%) |
Dec 14, 2023 | 8.460 | 8.710 | 8.390 | 8.500 | 65,812 | +0.32(+3.91%) |
Dec 13, 2023 | 8.160 | 8.280 | 8.010 | 8.180 | 50,231 | -0.32(-3.76%) |
Dec 12, 2023 | 8.280 | 8.500 | 8.280 | 8.500 | 58,693 | +0.01(+0.12%) |
Dec 11, 2023 | 8.130 | 8.710 | 8.130 | 8.490 | 199,135 | -0.18(-2.08%) |
Dec 08, 2023 | 8.560 | 8.670 | 8.480 | 8.670 | 18,012 | +0.19(+2.24%) |
Dec 07, 2023 | 8.790 | 8.790 | 8.240 | 8.480 | 41,032 | +0.04(+0.41%) |
Dec 06, 2023 | 8.370 | 8.688 | 8.370 | 8.445 | 47,637 | -0.05(-0.65%) |
Dec 05, 2023 | 8.440 | 8.510 | 8.440 | 8.500 | 47,102 | -0.19(-2.19%) |
Dec 04, 2023 | 8.860 | 8.860 | 8.600 | 8.690 | 57,652 | -0.18(-2.03%) |