Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.380 | 8.480 | 8.200 | 8.280 | 436,985 | +0.01(+0.12%) |
Feb 28, 2024 | 8.490 | 8.580 | 8.270 | 8.270 | 260,108 | -0.28(-3.27%) |
Feb 27, 2024 | 8.540 | 8.630 | 8.450 | 8.550 | 370,515 | +0.05(+0.59%) |
Feb 26, 2024 | 8.550 | 8.660 | 8.480 | 8.500 | 201,395 | -0.08(-0.93%) |
Feb 23, 2024 | 8.450 | 8.660 | 8.385 | 8.580 | 143,440 | +0.11(+1.30%) |
Feb 22, 2024 | 8.410 | 8.515 | 8.330 | 8.470 | 138,299 | +0.06(+0.71%) |
Feb 21, 2024 | 8.470 | 8.470 | 8.352 | 8.410 | 185,130 | -0.06(-0.71%) |
Feb 20, 2024 | 8.410 | 8.580 | 8.350 | 8.470 | 227,667 | -0.06(-0.70%) |
Feb 16, 2024 | 8.380 | 8.540 | 8.340 | 8.530 | 175,332 | +0.05(+0.59%) |
Feb 15, 2024 | 8.150 | 8.490 | 8.118 | 8.480 | 259,290 | +0.42(+5.21%) |
Feb 14, 2024 | 8.240 | 8.369 | 7.990 | 8.060 | 240,603 | -0.09(-1.10%) |
Feb 13, 2024 | 8.350 | 8.469 | 8.120 | 8.150 | 347,825 | -0.50(-5.78%) |
Feb 12, 2024 | 8.230 | 8.710 | 8.220 | 8.650 | 432,549 | +0.42(+5.10%) |
Feb 09, 2024 | 8.250 | 8.370 | 8.210 | 8.230 | 216,565 | +0.02(+0.24%) |
Feb 08, 2024 | 8.160 | 8.370 | 8.060 | 8.210 | 255,165 | -0.04(-0.48%) |
Feb 07, 2024 | 8.510 | 8.520 | 8.250 | 8.250 | 223,573 | -0.22(-2.60%) |
Feb 06, 2024 | 8.620 | 8.640 | 8.430 | 8.470 | 220,691 | -0.18(-2.08%) |
Feb 05, 2024 | 8.500 | 8.693 | 8.420 | 8.650 | 443,500 | +0.03(+0.35%) |
Feb 02, 2024 | 8.680 | 8.700 | 8.530 | 8.620 | 174,947 | -0.10(-1.15%) |
Feb 01, 2024 | 8.730 | 8.840 | 8.630 | 8.720 | 227,554 | +0.04(+0.46%) |
Jan 31, 2024 | 8.780 | 8.910 | 8.640 | 8.680 | 357,543 | -0.15(-1.70%) |
Jan 30, 2024 | 8.870 | 8.900 | 8.740 | 8.830 | 273,276 | -0.11(-1.23%) |
Jan 29, 2024 | 9.050 | 9.100 | 8.830 | 8.940 | 369,321 | -0.06(-0.67%) |
Jan 26, 2024 | 8.900 | 9.120 | 8.900 | 9.000 | 351,310 | +0.18(+2.04%) |
Jan 25, 2024 | 8.770 | 8.940 | 8.675 | 8.820 | 309,180 | +0.17(+1.97%) |
Jan 24, 2024 | 9.000 | 9.000 | 8.590 | 8.650 | 287,020 | -0.21(-2.37%) |
Jan 23, 2024 | 8.960 | 8.960 | 8.740 | 8.860 | 176,954 | +0.01(+0.11%) |
Jan 22, 2024 | 8.730 | 8.960 | 8.730 | 8.850 | 290,172 | +0.21(+2.43%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.470 | 8.640 | 307,393 | -0.01(-0.12%) |
Jan 18, 2024 | 8.680 | 8.836 | 8.560 | 8.650 | 162,835 | -0.04(-0.46%) |
Jan 17, 2024 | 8.750 | 8.790 | 8.490 | 8.690 | 297,963 | -0.14(-1.59%) |
Jan 16, 2024 | 8.650 | 8.860 | 8.640 | 8.830 | 300,699 | +0.11(+1.26%) |
Jan 12, 2024 | 8.660 | 8.755 | 8.520 | 8.720 | 223,744 | +0.12(+1.40%) |
Jan 11, 2024 | 8.800 | 8.800 | 8.590 | 8.600 | 374,027 | -0.15(-1.71%) |
Jan 10, 2024 | 8.620 | 8.860 | 8.540 | 8.750 | 369,414 | +0.10(+1.16%) |
Jan 09, 2024 | 8.730 | 8.880 | 8.560 | 8.650 | 820,662 | -0.13(-1.48%) |
Jan 08, 2024 | 8.350 | 8.800 | 8.330 | 8.780 | 565,959 | +0.48(+5.78%) |
Jan 05, 2024 | 8.260 | 8.420 | 8.230 | 8.300 | 198,884 | -0.03(-0.36%) |
Jan 04, 2024 | 8.280 | 8.370 | 8.150 | 8.330 | 213,412 | +0.13(+1.59%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.140 | 8.200 | 1,180,356 | -0.36(-4.21%) |
Jan 02, 2024 | 8.680 | 8.700 | 8.330 | 8.560 | 2,149,956 | -0.22(-2.51%) |
Dec 29, 2023 | 8.930 | 9.090 | 8.780 | 8.780 | 693,904 | -0.18(-2.01%) |
Dec 28, 2023 | 8.890 | 9.000 | 8.750 | 8.960 | 799,566 | +0.19(+2.17%) |
Dec 27, 2023 | 8.650 | 8.940 | 8.620 | 8.770 | 691,214 | +0.11(+1.27%) |
Dec 26, 2023 | 8.480 | 8.680 | 8.410 | 8.660 | 421,893 | +0.20(+2.36%) |
Dec 22, 2023 | 8.500 | 8.525 | 8.400 | 8.460 | 264,783 | -0.03(-0.35%) |
Dec 21, 2023 | 8.320 | 8.530 | 8.300 | 8.490 | 256,784 | +0.23(+2.78%) |
Dec 20, 2023 | 8.160 | 8.500 | 8.101 | 8.260 | 437,780 | +0.10(+1.23%) |
Dec 19, 2023 | 7.920 | 8.170 | 7.850 | 8.160 | 314,056 | +0.22(+2.77%) |
Dec 18, 2023 | 8.130 | 8.240 | 7.830 | 7.940 | 472,203 | -0.21(-2.58%) |
Dec 15, 2023 | 8.550 | 8.550 | 8.020 | 8.150 | 1,177,996 | -0.40(-4.68%) |
Dec 14, 2023 | 8.450 | 8.740 | 8.235 | 8.550 | 820,670 | +0.07(+0.83%) |
Dec 13, 2023 | 8.350 | 8.580 | 8.160 | 8.480 | 596,859 | +0.15(+1.80%) |
Dec 12, 2023 | 8.180 | 8.450 | 8.150 | 8.330 | 578,186 | +0.28(+3.48%) |
Dec 11, 2023 | 8.000 | 8.230 | 7.960 | 8.050 | 534,128 | +0.25(+3.21%) |
Dec 08, 2023 | 7.830 | 7.940 | 7.620 | 7.800 | 370,908 | +0.00(+0.00%) |
Dec 07, 2023 | 7.720 | 7.900 | 7.624 | 7.800 | 403,828 | +0.11(+1.43%) |
Dec 06, 2023 | 7.650 | 8.060 | 7.649 | 7.690 | 678,943 | +0.05(+0.65%) |
Dec 05, 2023 | 7.100 | 7.680 | 7.030 | 7.640 | 587,427 | +0.51(+7.15%) |
Dec 04, 2023 | 6.720 | 7.420 | 6.720 | 7.130 | 543,727 | -0.06(-0.83%) |