Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.690 | 8.715 | 8.680 | 8.713 | 24,921 | +0.04(+0.49%) |
Feb 28, 2024 | 8.660 | 8.690 | 8.660 | 8.670 | 15,739 | -0.01(-0.12%) |
Feb 27, 2024 | 8.670 | 8.690 | 8.650 | 8.680 | 15,619 | +0.02(+0.23%) |
Feb 26, 2024 | 8.670 | 8.670 | 8.645 | 8.660 | 18,989 | -0.01(-0.11%) |
Feb 23, 2024 | 8.650 | 8.690 | 8.640 | 8.670 | 21,887 | -0.01(-0.06%) |
Feb 22, 2024 | 8.610 | 8.690 | 8.610 | 8.675 | 38,981 | +0.06(+0.73%) |
Feb 21, 2024 | 8.540 | 8.612 | 8.540 | 8.612 | 16,066 | +0.03(+0.35%) |
Feb 20, 2024 | 8.560 | 8.620 | 8.560 | 8.582 | 49,301 | -0.09(-1.01%) |
Feb 16, 2024 | 8.640 | 8.680 | 8.640 | 8.670 | 31,087 | +0.02(+0.23%) |
Feb 15, 2024 | 8.540 | 8.650 | 8.540 | 8.650 | 11,360 | +0.08(+0.93%) |
Feb 14, 2024 | 8.580 | 8.580 | 8.555 | 8.570 | 22,840 | +0.04(+0.42%) |
Feb 13, 2024 | 8.540 | 8.570 | 8.520 | 8.534 | 27,429 | -0.12(-1.40%) |
Feb 12, 2024 | 8.635 | 8.670 | 8.635 | 8.655 | 29,038 | +0.03(+0.29%) |
Feb 09, 2024 | 8.610 | 8.630 | 8.610 | 8.630 | 7,180 | +0.02(+0.23%) |
Feb 08, 2024 | 8.600 | 8.617 | 8.590 | 8.610 | 23,661 | +0.04(+0.53%) |
Feb 07, 2024 | 8.520 | 8.580 | 8.520 | 8.565 | 50,149 | +0.03(+0.35%) |
Feb 06, 2024 | 8.530 | 8.550 | 8.530 | 8.535 | 31,959 | +0.03(+0.29%) |
Feb 05, 2024 | 8.480 | 8.510 | 8.480 | 8.510 | 31,222 | -0.06(-0.70%) |
Feb 02, 2024 | 8.560 | 8.570 | 8.510 | 8.570 | 17,194 | +0.01(+0.06%) |
Feb 01, 2024 | 8.530 | 8.590 | 8.530 | 8.565 | 16,558 | +0.03(+0.29%) |
Jan 31, 2024 | 8.630 | 8.640 | 8.540 | 8.540 | 38,479 | -0.11(-1.27%) |
Jan 30, 2024 | 8.630 | 8.660 | 8.630 | 8.650 | 39,124 | +0.00(+0.00%) |
Jan 29, 2024 | 8.610 | 8.660 | 8.610 | 8.650 | 138,909 | +0.02(+0.23%) |
Jan 26, 2024 | 8.630 | 8.640 | 8.610 | 8.630 | 18,428 | -0.02(-0.23%) |
Jan 25, 2024 | 8.620 | 8.650 | 8.590 | 8.650 | 29,767 | +0.09(+0.99%) |
Jan 24, 2024 | 8.600 | 8.610 | 8.560 | 8.565 | 11,805 | +0.01(+0.12%) |
Jan 23, 2024 | 8.559 | 8.560 | 8.550 | 8.555 | 37,558 | +0.00(+0.06%) |
Jan 22, 2024 | 8.560 | 8.580 | 8.540 | 8.550 | 22,136 | +0.04(+0.47%) |
Jan 19, 2024 | 8.480 | 8.530 | 8.480 | 8.510 | 42,554 | +0.01(+0.12%) |
Jan 18, 2024 | 8.490 | 8.530 | 8.480 | 8.500 | 21,809 | +0.02(+0.20%) |
Jan 17, 2024 | 8.540 | 8.540 | 8.440 | 8.483 | 18,963 | -0.07(-0.79%) |
Jan 16, 2024 | 8.580 | 8.585 | 8.520 | 8.550 | 22,660 | -0.07(-0.81%) |
Jan 12, 2024 | 8.610 | 8.660 | 8.610 | 8.620 | 25,815 | +0.00(+0.00%) |
Jan 11, 2024 | 8.580 | 8.620 | 8.570 | 8.620 | 23,177 | +0.02(+0.29%) |
Jan 10, 2024 | 8.610 | 8.617 | 8.590 | 8.595 | 19,712 | -0.01(-0.17%) |
Jan 09, 2024 | 8.610 | 8.650 | 8.605 | 8.610 | 16,060 | +0.03(+0.35%) |
Jan 08, 2024 | 8.560 | 8.600 | 8.540 | 8.580 | 20,047 | -0.02(-0.20%) |
Jan 05, 2024 | 8.590 | 8.630 | 8.580 | 8.598 | 58,698 | +0.01(+0.11%) |
Jan 04, 2024 | 8.630 | 8.630 | 8.588 | 8.588 | 46,568 | -0.02(-0.25%) |
Jan 03, 2024 | 8.590 | 8.640 | 8.580 | 8.610 | 17,762 | -0.01(-0.08%) |
Jan 02, 2024 | 8.619 | 8.640 | 8.610 | 8.617 | 11,760 | +0.01(+0.09%) |
Dec 29, 2023 | 8.645 | 8.645 | 8.610 | 8.610 | 17,024 | -0.06(-0.69%) |
Dec 28, 2023 | 8.680 | 8.690 | 8.660 | 8.670 | 28,787 | -0.00(-0.02%) |
Dec 27, 2023 | 8.660 | 8.680 | 8.660 | 8.672 | 8,694 | -0.05(-0.55%) |
Dec 26, 2023 | 8.610 | 8.720 | 8.610 | 8.720 | 20,084 | +0.13(+1.51%) |
Dec 22, 2023 | 8.550 | 8.610 | 8.550 | 8.590 | 44,214 | +0.01(+0.12%) |
Dec 21, 2023 | 8.570 | 8.580 | 8.520 | 8.580 | 36,110 | +0.08(+0.88%) |
Dec 20, 2023 | 8.580 | 8.610 | 8.505 | 8.505 | 62,019 | -0.08(-0.96%) |
Dec 19, 2023 | 8.560 | 8.590 | 8.560 | 8.587 | 32,995 | +0.04(+0.50%) |
Dec 18, 2023 | 8.510 | 8.570 | 8.510 | 8.545 | 9,517 | +0.02(+0.28%) |
Dec 15, 2023 | 8.520 | 8.530 | 8.500 | 8.521 | 20,440 | -0.02(-0.22%) |
Dec 14, 2023 | 8.580 | 8.580 | 8.530 | 8.540 | 16,589 | -0.05(-0.61%) |
Dec 13, 2023 | 8.480 | 8.592 | 8.480 | 8.592 | 30,231 | +0.13(+1.57%) |
Dec 12, 2023 | 8.460 | 8.480 | 8.430 | 8.460 | 65,896 | -0.06(-0.71%) |
Dec 11, 2023 | 8.510 | 8.520 | 8.490 | 8.520 | 28,165 | +0.00(+0.00%) |
Dec 08, 2023 | 8.520 | 8.540 | 8.500 | 8.520 | 24,761 | +0.01(+0.11%) |
Dec 07, 2023 | 8.510 | 8.520 | 8.490 | 8.511 | 15,045 | +0.03(+0.32%) |
Dec 06, 2023 | 8.560 | 8.561 | 8.480 | 8.484 | 26,277 | -0.07(-0.77%) |
Dec 05, 2023 | 8.570 | 8.570 | 8.550 | 8.550 | 71,736 | -0.03(-0.35%) |
Dec 04, 2023 | 8.575 | 8.610 | 8.575 | 8.580 | 17,943 | -0.03(-0.35%) |