Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.157 | 8.301 | 8.100 | 8.224 | 801,445 | +0.16(+2.02%) |
Feb 28, 2024 | 8.119 | 8.176 | 7.875 | 8.062 | 348,750 | -0.03(-0.35%) |
Feb 27, 2024 | 8.023 | 8.176 | 8.023 | 8.090 | 178,304 | +0.06(+0.71%) |
Feb 26, 2024 | 8.129 | 8.129 | 7.985 | 8.033 | 124,148 | -0.08(-0.94%) |
Feb 23, 2024 | 8.090 | 8.157 | 8.052 | 8.109 | 104,882 | -0.11(-1.28%) |
Feb 22, 2024 | 8.205 | 8.282 | 8.109 | 8.215 | 163,864 | +0.01(+0.12%) |
Feb 21, 2024 | 8.014 | 8.262 | 7.976 | 8.205 | 216,162 | +0.17(+2.14%) |
Feb 20, 2024 | 8.205 | 8.253 | 7.985 | 8.033 | 220,131 | -0.22(-2.67%) |
Feb 16, 2024 | 8.329 | 8.339 | 8.176 | 8.253 | 90,534 | -0.05(-0.58%) |
Feb 15, 2024 | 8.081 | 8.329 | 8.062 | 8.301 | 224,937 | +0.22(+2.72%) |
Feb 14, 2024 | 8.119 | 8.243 | 7.961 | 8.081 | 208,605 | -0.01(-0.12%) |
Feb 13, 2024 | 8.243 | 8.253 | 8.023 | 8.090 | 197,441 | -0.20(-2.42%) |
Feb 12, 2024 | 8.109 | 8.377 | 8.109 | 8.291 | 265,278 | +0.15(+1.88%) |
Feb 09, 2024 | 8.215 | 8.215 | 8.081 | 8.138 | 144,406 | -0.07(-0.82%) |
Feb 08, 2024 | 8.081 | 8.234 | 8.071 | 8.205 | 133,429 | +0.11(+1.42%) |
Feb 07, 2024 | 8.129 | 8.203 | 7.982 | 8.090 | 154,660 | +0.02(+0.24%) |
Feb 06, 2024 | 7.861 | 8.137 | 7.851 | 8.071 | 258,423 | +0.23(+2.93%) |
Feb 05, 2024 | 7.995 | 8.014 | 7.765 | 7.842 | 303,737 | -0.16(-2.03%) |
Feb 02, 2024 | 8.291 | 8.291 | 7.937 | 8.004 | 404,394 | -0.32(-3.79%) |
Feb 01, 2024 | 8.473 | 8.597 | 8.262 | 8.320 | 270,147 | -0.09(-1.02%) |
Jan 31, 2024 | 8.760 | 8.760 | 8.372 | 8.406 | 215,824 | -0.33(-3.72%) |
Jan 30, 2024 | 8.626 | 8.769 | 8.530 | 8.731 | 265,624 | +0.01(+0.11%) |
Jan 29, 2024 | 8.941 | 8.951 | 8.645 | 8.722 | 169,546 | -0.22(-2.46%) |
Jan 26, 2024 | 8.779 | 8.941 | 8.741 | 8.941 | 154,290 | +0.22(+2.52%) |
Jan 25, 2024 | 8.607 | 8.741 | 8.425 | 8.722 | 556,667 | +0.23(+2.70%) |
Jan 24, 2024 | 8.473 | 8.663 | 8.406 | 8.492 | 239,302 | +0.11(+1.25%) |
Jan 23, 2024 | 8.444 | 8.540 | 8.358 | 8.387 | 351,637 | -0.05(-0.57%) |
Jan 22, 2024 | 8.387 | 8.540 | 8.021 | 8.435 | 698,093 | +0.05(+0.57%) |
Jan 19, 2024 | 8.454 | 8.674 | 8.358 | 8.387 | 642,621 | -0.13(-1.57%) |
Jan 18, 2024 | 8.234 | 8.540 | 8.148 | 8.521 | 502,134 | +0.29(+3.48%) |
Jan 17, 2024 | 8.224 | 8.301 | 8.004 | 8.234 | 315,942 | -0.02(-0.23%) |
Jan 16, 2024 | 8.530 | 8.530 | 8.167 | 8.253 | 637,977 | -0.30(-3.47%) |
Jan 12, 2024 | 8.616 | 8.712 | 8.473 | 8.549 | 139,981 | +0.06(+0.68%) |
Jan 11, 2024 | 8.444 | 8.568 | 8.387 | 8.492 | 396,070 | +0.10(+1.14%) |
Jan 10, 2024 | 8.387 | 8.494 | 8.339 | 8.396 | 242,736 | +0.01(+0.11%) |
Jan 09, 2024 | 8.645 | 8.645 | 8.377 | 8.387 | 266,920 | -0.27(-3.09%) |
Jan 08, 2024 | 8.741 | 8.741 | 8.482 | 8.655 | 425,118 | -0.27(-3.00%) |
Jan 05, 2024 | 8.626 | 8.922 | 8.521 | 8.922 | 220,997 | +0.34(+4.01%) |
Jan 04, 2024 | 8.875 | 8.894 | 8.549 | 8.578 | 536,201 | -0.19(-2.18%) |
Jan 03, 2024 | 8.454 | 8.817 | 8.454 | 8.769 | 574,492 | +0.26(+3.03%) |
Jan 02, 2024 | 8.310 | 8.664 | 8.310 | 8.511 | 344,873 | +0.32(+3.85%) |
Dec 29, 2023 | 8.377 | 8.377 | 8.176 | 8.196 | 468,570 | -0.11(-1.27%) |
Dec 28, 2023 | 8.272 | 8.492 | 8.272 | 8.301 | 636,922 | -0.05(-0.57%) |
Dec 27, 2023 | 8.540 | 8.568 | 8.339 | 8.349 | 271,931 | -0.14(-1.69%) |
Dec 26, 2023 | 8.425 | 8.559 | 8.368 | 8.492 | 869,455 | +0.13(+1.60%) |
Dec 22, 2023 | 8.435 | 8.482 | 8.282 | 8.358 | 296,803 | -0.08(-0.91%) |
Dec 21, 2023 | 8.358 | 8.459 | 8.272 | 8.435 | 117,681 | +0.16(+1.97%) |
Dec 20, 2023 | 8.502 | 8.645 | 8.258 | 8.272 | 735,242 | -0.18(-2.15%) |
Dec 19, 2023 | 8.607 | 8.607 | 8.368 | 8.454 | 216,267 | -0.04(-0.45%) |
Dec 18, 2023 | 8.492 | 8.664 | 8.401 | 8.492 | 390,085 | +0.08(+0.91%) |
Dec 15, 2023 | 8.329 | 8.435 | 8.234 | 8.415 | 302,415 | +0.10(+1.15%) |
Dec 14, 2023 | 8.262 | 8.358 | 8.215 | 8.320 | 1,134,077 | +0.31(+3.82%) |
Dec 13, 2023 | 7.813 | 8.047 | 7.756 | 8.014 | 249,209 | +0.23(+2.95%) |
Dec 12, 2023 | 8.100 | 8.100 | 7.698 | 7.784 | 369,370 | -0.41(-5.02%) |
Dec 11, 2023 | 8.282 | 8.306 | 8.176 | 8.196 | 303,558 | -0.09(-1.04%) |
Dec 08, 2023 | 8.196 | 8.339 | 8.186 | 8.282 | 213,513 | +0.10(+1.17%) |
Dec 07, 2023 | 8.301 | 8.301 | 8.109 | 8.186 | 400,686 | +0.04(+0.47%) |
Dec 06, 2023 | 8.320 | 8.320 | 7.980 | 8.148 | 472,160 | -0.15(-1.84%) |
Dec 05, 2023 | 8.473 | 8.511 | 8.234 | 8.301 | 173,095 | -0.20(-2.36%) |
Dec 04, 2023 | 8.808 | 8.855 | 8.502 | 8.502 | 191,785 | -0.38(-4.31%) |