Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.142 | 8.189 | 8.098 | 8.151 | 27,219 | +0.07(+0.84%) |
Feb 28, 2024 | 8.093 | 8.132 | 8.037 | 8.083 | 23,957 | +0.01(+0.12%) |
Feb 27, 2024 | 8.132 | 8.132 | 8.069 | 8.074 | 21,702 | -0.01(-0.12%) |
Feb 26, 2024 | 8.142 | 8.142 | 8.074 | 8.083 | 13,983 | -0.03(-0.36%) |
Feb 23, 2024 | 8.113 | 8.113 | 8.093 | 8.113 | 45,276 | +0.06(+0.72%) |
Feb 22, 2024 | 8.083 | 8.083 | 8.015 | 8.054 | 71,827 | +0.02(+0.24%) |
Feb 21, 2024 | 8.064 | 8.083 | 8.006 | 8.035 | 54,031 | +0.00(+0.00%) |
Feb 20, 2024 | 8.025 | 8.083 | 8.006 | 8.035 | 51,298 | +0.06(+0.72%) |
Feb 16, 2024 | 8.044 | 8.044 | 7.967 | 7.977 | 53,387 | -0.05(-0.60%) |
Feb 15, 2024 | 8.054 | 8.054 | 7.987 | 8.025 | 47,911 | +0.04(+0.48%) |
Feb 14, 2024 | 7.977 | 7.996 | 7.939 | 7.987 | 82,565 | +0.06(+0.73%) |
Feb 13, 2024 | 8.025 | 8.025 | 7.910 | 7.929 | 58,746 | -0.13(-1.55%) |
Feb 12, 2024 | 8.054 | 8.054 | 8.025 | 8.054 | 37,069 | +0.03(+0.36%) |
Feb 09, 2024 | 8.054 | 8.112 | 7.967 | 8.025 | 67,124 | -0.03(-0.36%) |
Feb 08, 2024 | 8.131 | 8.131 | 8.035 | 8.054 | 108,927 | -0.04(-0.48%) |
Feb 07, 2024 | 8.083 | 8.150 | 8.064 | 8.093 | 88,707 | +0.04(+0.48%) |
Feb 06, 2024 | 7.958 | 8.102 | 7.958 | 8.054 | 79,441 | +0.07(+0.84%) |
Feb 05, 2024 | 8.141 | 8.141 | 7.948 | 7.987 | 75,472 | -0.13(-1.66%) |
Feb 02, 2024 | 8.160 | 8.184 | 8.083 | 8.121 | 124,117 | -0.07(-0.82%) |
Feb 01, 2024 | 8.131 | 8.218 | 8.131 | 8.189 | 90,349 | +0.11(+1.31%) |
Jan 31, 2024 | 8.112 | 8.170 | 8.054 | 8.083 | 137,754 | -0.01(-0.12%) |
Jan 30, 2024 | 8.083 | 8.141 | 8.064 | 8.093 | 82,796 | +0.01(+0.12%) |
Jan 29, 2024 | 8.093 | 8.150 | 8.064 | 8.083 | 60,097 | +0.01(+0.12%) |
Jan 26, 2024 | 8.044 | 8.112 | 8.035 | 8.073 | 68,099 | -0.01(-0.12%) |
Jan 25, 2024 | 8.160 | 8.170 | 8.044 | 8.083 | 60,868 | -0.03(-0.36%) |
Jan 24, 2024 | 8.083 | 8.179 | 8.025 | 8.112 | 71,707 | +0.08(+0.96%) |
Jan 23, 2024 | 7.996 | 8.083 | 7.977 | 8.035 | 61,119 | +0.02(+0.24%) |
Jan 22, 2024 | 8.035 | 8.178 | 7.996 | 8.016 | 88,676 | +0.05(+0.60%) |
Jan 19, 2024 | 8.178 | 8.187 | 7.958 | 7.968 | 72,284 | -0.15(-1.88%) |
Jan 18, 2024 | 8.168 | 8.216 | 8.073 | 8.120 | 117,175 | +0.00(+0.00%) |
Jan 17, 2024 | 8.092 | 8.139 | 8.044 | 8.120 | 26,939 | -0.02(-0.23%) |
Jan 16, 2024 | 8.120 | 8.216 | 8.101 | 8.139 | 35,817 | -0.01(-0.12%) |
Jan 12, 2024 | 8.168 | 8.216 | 8.139 | 8.149 | 53,448 | +0.03(+0.35%) |
Jan 11, 2024 | 8.006 | 8.130 | 8.006 | 8.120 | 29,448 | +0.15(+1.91%) |
Jan 10, 2024 | 7.996 | 8.016 | 7.949 | 7.968 | 78,819 | +0.01(+0.12%) |
Jan 09, 2024 | 7.901 | 7.977 | 7.900 | 7.958 | 84,093 | +0.01(+0.12%) |
Jan 08, 2024 | 7.939 | 7.958 | 7.863 | 7.949 | 81,819 | +0.05(+0.60%) |
Jan 05, 2024 | 7.844 | 7.939 | 7.825 | 7.901 | 33,155 | +0.04(+0.48%) |
Jan 04, 2024 | 7.892 | 7.892 | 7.815 | 7.863 | 44,546 | -0.02(-0.24%) |
Jan 03, 2024 | 7.882 | 7.901 | 7.825 | 7.882 | 31,477 | -0.02(-0.24%) |
Jan 02, 2024 | 7.968 | 7.968 | 7.892 | 7.901 | 69,941 | -0.06(-0.78%) |
Dec 29, 2023 | 8.006 | 8.092 | 7.939 | 7.963 | 30,366 | -0.01(-0.18%) |
Dec 28, 2023 | 8.054 | 8.063 | 7.968 | 7.977 | 54,908 | -0.08(-0.95%) |
Dec 27, 2023 | 8.101 | 8.168 | 8.035 | 8.054 | 97,050 | +0.06(+0.72%) |
Dec 26, 2023 | 7.968 | 8.006 | 7.930 | 7.996 | 23,566 | +0.02(+0.24%) |
Dec 22, 2023 | 7.911 | 7.977 | 7.885 | 7.977 | 52,013 | +0.08(+0.97%) |
Dec 21, 2023 | 7.892 | 7.901 | 7.860 | 7.901 | 29,565 | +0.02(+0.24%) |
Dec 20, 2023 | 7.834 | 7.930 | 7.834 | 7.882 | 79,941 | +0.05(+0.61%) |
Dec 19, 2023 | 7.740 | 7.863 | 7.725 | 7.834 | 108,913 | +0.08(+0.97%) |
Dec 18, 2023 | 7.740 | 7.787 | 7.721 | 7.759 | 95,337 | +0.01(+0.12%) |
Dec 15, 2023 | 7.768 | 7.797 | 7.721 | 7.750 | 39,978 | -0.03(-0.36%) |
Dec 14, 2023 | 7.627 | 7.787 | 7.608 | 7.778 | 67,920 | +0.17(+2.23%) |
Dec 13, 2023 | 7.495 | 7.620 | 7.485 | 7.608 | 61,418 | +0.10(+1.38%) |
Dec 12, 2023 | 7.561 | 7.561 | 7.487 | 7.504 | 41,047 | -0.03(-0.38%) |
Dec 11, 2023 | 7.523 | 7.551 | 7.504 | 7.532 | 41,525 | -0.02(-0.25%) |
Dec 08, 2023 | 7.523 | 7.551 | 7.514 | 7.551 | 91,370 | +0.00(+0.00%) |
Dec 07, 2023 | 7.542 | 7.551 | 7.514 | 7.551 | 21,343 | +0.01(+0.13%) |
Dec 06, 2023 | 7.495 | 7.551 | 7.471 | 7.542 | 28,754 | +0.05(+0.63%) |
Dec 05, 2023 | 7.495 | 7.589 | 7.466 | 7.495 | 60,468 | -0.04(-0.50%) |
Dec 04, 2023 | 7.617 | 7.617 | 7.514 | 7.532 | 57,968 | -0.08(-1.12%) |