Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.628 | 8.667 | 8.628 | 8.658 | 32,096 | +0.05(+0.57%) |
Feb 28, 2024 | 8.559 | 8.608 | 8.559 | 8.608 | 35,953 | +0.05(+0.58%) |
Feb 27, 2024 | 8.529 | 8.569 | 8.529 | 8.559 | 76,607 | +0.03(+0.35%) |
Feb 26, 2024 | 8.588 | 8.638 | 8.529 | 8.529 | 78,636 | -0.05(-0.58%) |
Feb 23, 2024 | 8.648 | 8.648 | 8.578 | 8.578 | 68,890 | -0.04(-0.52%) |
Feb 22, 2024 | 8.707 | 8.707 | 8.618 | 8.623 | 49,742 | -0.06(-0.68%) |
Feb 21, 2024 | 8.658 | 8.697 | 8.658 | 8.682 | 29,035 | +0.04(+0.51%) |
Feb 20, 2024 | 8.618 | 8.648 | 8.618 | 8.638 | 68,585 | +0.00(+0.00%) |
Feb 16, 2024 | 8.648 | 8.658 | 8.608 | 8.638 | 53,628 | -0.03(-0.34%) |
Feb 15, 2024 | 8.638 | 8.682 | 8.638 | 8.667 | 100,251 | +0.04(+0.43%) |
Feb 14, 2024 | 8.620 | 8.630 | 8.591 | 8.630 | 141,959 | +0.03(+0.34%) |
Feb 13, 2024 | 8.611 | 8.620 | 8.581 | 8.601 | 149,701 | -0.09(-1.02%) |
Feb 12, 2024 | 8.680 | 8.699 | 8.650 | 8.689 | 85,176 | +0.04(+0.46%) |
Feb 09, 2024 | 8.650 | 8.660 | 8.630 | 8.650 | 18,389 | +0.02(+0.23%) |
Feb 08, 2024 | 8.620 | 8.650 | 8.611 | 8.630 | 61,716 | +0.01(+0.11%) |
Feb 07, 2024 | 8.640 | 8.709 | 8.591 | 8.620 | 179,707 | +0.00(+0.00%) |
Feb 06, 2024 | 8.532 | 8.630 | 8.522 | 8.620 | 176,122 | +0.11(+1.27%) |
Feb 05, 2024 | 8.492 | 8.549 | 8.492 | 8.512 | 184,202 | -0.03(-0.35%) |
Feb 02, 2024 | 8.542 | 8.591 | 8.517 | 8.542 | 104,545 | -0.09(-1.03%) |
Feb 01, 2024 | 8.532 | 8.640 | 8.532 | 8.630 | 106,287 | +0.14(+1.62%) |
Jan 31, 2024 | 8.414 | 8.532 | 8.414 | 8.492 | 301,247 | +0.08(+0.94%) |
Jan 30, 2024 | 8.354 | 8.433 | 8.354 | 8.414 | 87,910 | +0.05(+0.59%) |
Jan 29, 2024 | 8.286 | 8.364 | 8.267 | 8.364 | 63,925 | +0.08(+0.95%) |
Jan 26, 2024 | 8.276 | 8.305 | 8.276 | 8.286 | 82,666 | -0.01(-0.12%) |
Jan 25, 2024 | 8.286 | 8.345 | 8.286 | 8.295 | 69,422 | +0.01(+0.12%) |
Jan 24, 2024 | 8.325 | 8.354 | 8.286 | 8.286 | 127,578 | -0.04(-0.47%) |
Jan 23, 2024 | 8.295 | 8.335 | 8.290 | 8.325 | 68,084 | +0.00(+0.00%) |
Jan 22, 2024 | 8.286 | 8.394 | 8.286 | 8.325 | 87,201 | +0.07(+0.84%) |
Jan 19, 2024 | 8.276 | 8.286 | 8.217 | 8.256 | 107,618 | -0.03(-0.36%) |
Jan 18, 2024 | 8.384 | 8.394 | 8.286 | 8.286 | 134,589 | -0.08(-0.97%) |
Jan 17, 2024 | 8.416 | 8.445 | 8.361 | 8.367 | 191,983 | -0.08(-0.93%) |
Jan 16, 2024 | 8.455 | 8.460 | 8.416 | 8.445 | 189,341 | -0.01(-0.12%) |
Jan 12, 2024 | 8.465 | 8.494 | 8.436 | 8.455 | 98,203 | -0.01(-0.12%) |
Jan 11, 2024 | 8.455 | 8.494 | 8.455 | 8.465 | 102,883 | +0.01(+0.12%) |
Jan 10, 2024 | 8.475 | 8.494 | 8.431 | 8.455 | 305,573 | -0.01(-0.12%) |
Jan 09, 2024 | 8.494 | 8.544 | 8.455 | 8.465 | 137,255 | -0.02(-0.23%) |
Jan 08, 2024 | 8.445 | 8.504 | 8.436 | 8.485 | 152,282 | +0.08(+0.93%) |
Jan 05, 2024 | 8.445 | 8.490 | 8.396 | 8.406 | 92,102 | -0.06(-0.70%) |
Jan 04, 2024 | 8.534 | 8.558 | 8.440 | 8.465 | 236,536 | -0.10(-1.15%) |
Jan 03, 2024 | 8.445 | 8.573 | 8.445 | 8.563 | 112,507 | +0.03(+0.35%) |
Jan 02, 2024 | 8.445 | 8.534 | 8.396 | 8.534 | 185,191 | +0.06(+0.70%) |
Dec 29, 2023 | 8.514 | 8.514 | 8.445 | 8.475 | 92,365 | -0.04(-0.46%) |
Dec 28, 2023 | 8.504 | 8.514 | 8.476 | 8.514 | 126,268 | +0.03(+0.35%) |
Dec 27, 2023 | 8.485 | 8.514 | 8.480 | 8.485 | 105,771 | +0.01(+0.12%) |
Dec 26, 2023 | 8.485 | 8.504 | 8.470 | 8.475 | 133,827 | +0.00(+0.00%) |
Dec 22, 2023 | 8.455 | 8.483 | 8.425 | 8.475 | 115,725 | +0.05(+0.58%) |
Dec 21, 2023 | 8.367 | 8.426 | 8.367 | 8.426 | 112,275 | +0.10(+1.18%) |
Dec 20, 2023 | 8.278 | 8.347 | 8.263 | 8.328 | 84,744 | +0.03(+0.36%) |
Dec 19, 2023 | 8.249 | 8.315 | 8.249 | 8.298 | 103,459 | +0.04(+0.48%) |
Dec 18, 2023 | 8.288 | 8.318 | 8.249 | 8.259 | 73,473 | -0.06(-0.71%) |
Dec 15, 2023 | 8.328 | 8.357 | 8.313 | 8.318 | 82,532 | +0.04(+0.47%) |
Dec 14, 2023 | 8.200 | 8.299 | 8.200 | 8.278 | 111,073 | +0.08(+0.96%) |
Dec 13, 2023 | 8.121 | 8.210 | 8.121 | 8.200 | 106,534 | +0.08(+0.97%) |
Dec 12, 2023 | 8.072 | 8.131 | 8.072 | 8.121 | 239,206 | +0.05(+0.61%) |
Dec 11, 2023 | 8.043 | 8.102 | 8.043 | 8.072 | 152,113 | -0.01(-0.15%) |
Dec 08, 2023 | 8.065 | 8.109 | 8.055 | 8.084 | 68,748 | -0.04(-0.48%) |
Dec 07, 2023 | 8.075 | 8.153 | 8.075 | 8.124 | 72,259 | +0.05(+0.61%) |
Dec 06, 2023 | 8.075 | 8.143 | 8.075 | 8.075 | 108,359 | +0.01(+0.12%) |
Dec 05, 2023 | 8.065 | 8.104 | 8.045 | 8.065 | 108,888 | +0.05(+0.61%) |
Dec 04, 2023 | 8.036 | 8.094 | 8.016 | 8.016 | 78,375 | -0.11(-1.33%) |