Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.830 | 8.976 | 8.830 | 8.908 | 126,927 | +0.11(+1.22%) |
Feb 28, 2024 | 8.839 | 8.908 | 8.800 | 8.800 | 106,640 | -0.04(-0.44%) |
Feb 27, 2024 | 8.800 | 8.897 | 8.776 | 8.839 | 82,747 | +0.05(+0.56%) |
Feb 26, 2024 | 8.947 | 8.947 | 8.761 | 8.790 | 164,334 | -0.16(-1.75%) |
Feb 23, 2024 | 8.937 | 9.015 | 8.918 | 8.947 | 77,779 | +0.04(+0.44%) |
Feb 22, 2024 | 8.976 | 8.976 | 8.898 | 8.908 | 124,259 | -0.02(-0.22%) |
Feb 21, 2024 | 8.849 | 8.947 | 8.839 | 8.927 | 136,568 | +0.09(+1.00%) |
Feb 20, 2024 | 8.800 | 8.918 | 8.800 | 8.839 | 133,135 | +0.04(+0.44%) |
Feb 16, 2024 | 8.781 | 8.820 | 8.757 | 8.800 | 153,754 | +0.01(+0.11%) |
Feb 15, 2024 | 8.702 | 8.800 | 8.683 | 8.790 | 114,926 | +0.10(+1.12%) |
Feb 14, 2024 | 8.663 | 8.712 | 8.610 | 8.693 | 100,528 | +0.10(+1.20%) |
Feb 13, 2024 | 8.634 | 8.634 | 8.507 | 8.590 | 122,086 | -0.10(-1.18%) |
Feb 12, 2024 | 8.566 | 8.698 | 8.555 | 8.693 | 162,605 | +0.14(+1.60%) |
Feb 09, 2024 | 8.566 | 8.585 | 8.507 | 8.556 | 138,414 | +0.02(+0.23%) |
Feb 08, 2024 | 8.673 | 8.673 | 8.507 | 8.536 | 191,183 | -0.10(-1.13%) |
Feb 07, 2024 | 8.722 | 8.722 | 8.575 | 8.634 | 211,788 | -0.04(-0.45%) |
Feb 06, 2024 | 8.683 | 8.722 | 8.639 | 8.673 | 119,056 | +0.02(+0.23%) |
Feb 05, 2024 | 8.693 | 8.707 | 8.605 | 8.654 | 183,795 | -0.07(-0.78%) |
Feb 02, 2024 | 8.800 | 8.800 | 8.673 | 8.722 | 229,700 | -0.21(-2.30%) |
Feb 01, 2024 | 8.761 | 8.976 | 8.761 | 8.927 | 117,939 | +0.21(+2.35%) |
Jan 31, 2024 | 8.820 | 8.908 | 8.722 | 8.722 | 132,172 | -0.08(-0.89%) |
Jan 30, 2024 | 8.830 | 8.868 | 8.702 | 8.800 | 154,441 | -0.01(-0.11%) |
Jan 29, 2024 | 8.722 | 8.810 | 8.654 | 8.810 | 151,190 | +0.11(+1.24%) |
Jan 26, 2024 | 8.663 | 8.702 | 8.624 | 8.702 | 173,975 | +0.06(+0.68%) |
Jan 25, 2024 | 8.702 | 8.742 | 8.634 | 8.644 | 124,661 | +0.00(+0.00%) |
Jan 24, 2024 | 8.683 | 8.751 | 8.644 | 8.644 | 163,301 | +0.01(+0.11%) |
Jan 23, 2024 | 8.732 | 8.742 | 8.634 | 8.634 | 213,817 | -0.11(-1.23%) |
Jan 22, 2024 | 8.790 | 8.810 | 8.732 | 8.742 | 155,316 | -0.04(-0.45%) |
Jan 19, 2024 | 8.898 | 8.908 | 8.746 | 8.781 | 178,109 | -0.07(-0.77%) |
Jan 18, 2024 | 9.015 | 9.035 | 8.800 | 8.849 | 157,600 | -0.11(-1.20%) |
Jan 17, 2024 | 9.006 | 9.064 | 8.878 | 8.957 | 155,839 | -0.05(-0.54%) |
Jan 16, 2024 | 9.172 | 9.201 | 8.996 | 9.006 | 142,843 | -0.24(-2.64%) |
Jan 12, 2024 | 9.299 | 9.318 | 9.182 | 9.250 | 148,998 | +0.01(+0.11%) |
Jan 11, 2024 | 9.416 | 9.416 | 9.152 | 9.240 | 114,953 | -0.18(-1.87%) |
Jan 10, 2024 | 9.387 | 9.416 | 9.304 | 9.416 | 135,900 | +0.05(+0.52%) |
Jan 09, 2024 | 9.338 | 9.367 | 9.273 | 9.367 | 93,474 | -0.02(-0.21%) |
Jan 08, 2024 | 9.328 | 9.406 | 9.260 | 9.387 | 159,721 | +0.08(+0.84%) |
Jan 05, 2024 | 9.172 | 9.318 | 9.094 | 9.309 | 189,068 | +0.14(+1.49%) |
Jan 04, 2024 | 9.142 | 9.240 | 9.142 | 9.172 | 123,235 | +0.00(+0.00%) |
Jan 03, 2024 | 9.094 | 9.221 | 9.059 | 9.172 | 198,205 | +0.03(+0.32%) |
Jan 02, 2024 | 8.966 | 9.162 | 8.966 | 9.142 | 221,342 | +0.18(+1.96%) |
Dec 29, 2023 | 8.986 | 9.045 | 8.898 | 8.966 | 275,024 | -0.03(-0.33%) |
Dec 28, 2023 | 8.957 | 9.045 | 8.957 | 8.996 | 283,768 | +0.00(+0.00%) |
Dec 27, 2023 | 8.996 | 9.035 | 8.937 | 8.996 | 264,803 | +0.02(+0.22%) |
Dec 26, 2023 | 8.869 | 9.006 | 8.869 | 8.976 | 248,785 | +0.07(+0.77%) |
Dec 22, 2023 | 8.839 | 8.991 | 8.839 | 8.908 | 222,138 | +0.05(+0.55%) |
Dec 21, 2023 | 8.898 | 8.957 | 8.820 | 8.859 | 270,115 | -0.07(-0.77%) |
Dec 20, 2023 | 9.064 | 9.103 | 8.927 | 8.927 | 160,682 | -0.13(-1.40%) |
Dec 19, 2023 | 9.045 | 9.081 | 8.996 | 9.054 | 233,284 | +0.01(+0.11%) |
Dec 18, 2023 | 9.094 | 9.133 | 9.045 | 9.045 | 169,420 | -0.07(-0.75%) |
Dec 15, 2023 | 9.289 | 9.289 | 8.996 | 9.113 | 202,449 | -0.20(-2.10%) |
Dec 14, 2023 | 9.367 | 9.416 | 9.274 | 9.309 | 222,741 | +0.13(+1.38%) |
Dec 13, 2023 | 8.923 | 9.201 | 8.885 | 9.182 | 183,780 | +0.27(+3.00%) |
Dec 12, 2023 | 9.019 | 9.019 | 8.895 | 8.914 | 141,828 | -0.06(-0.64%) |
Dec 11, 2023 | 8.971 | 9.009 | 8.942 | 8.971 | 105,063 | +0.00(+0.00%) |
Dec 08, 2023 | 8.990 | 9.067 | 8.942 | 8.971 | 88,778 | -0.02(-0.21%) |
Dec 07, 2023 | 9.105 | 9.105 | 8.990 | 8.990 | 155,664 | -0.09(-0.95%) |
Dec 06, 2023 | 9.172 | 9.172 | 9.067 | 9.076 | 126,718 | -0.05(-0.52%) |
Dec 05, 2023 | 9.268 | 9.268 | 9.115 | 9.124 | 98,395 | -0.09(-0.93%) |
Dec 04, 2023 | 9.191 | 9.281 | 9.185 | 9.210 | 159,397 | -0.01(-0.10%) |