Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.990 | 8.450 | 7.870 | 8.030 | 574,508 | +0.02(+0.25%) |
Feb 28, 2024 | 8.020 | 8.140 | 7.930 | 8.010 | 264,604 | -0.13(-1.60%) |
Feb 27, 2024 | 8.320 | 8.410 | 8.050 | 8.140 | 249,064 | -0.17(-2.05%) |
Feb 26, 2024 | 8.490 | 8.650 | 8.240 | 8.310 | 166,357 | -0.17(-2.00%) |
Feb 23, 2024 | 8.650 | 8.650 | 8.390 | 8.480 | 163,758 | -0.14(-1.62%) |
Feb 22, 2024 | 8.330 | 8.840 | 8.330 | 8.620 | 276,742 | +0.25(+2.99%) |
Feb 21, 2024 | 8.430 | 8.620 | 8.270 | 8.370 | 305,731 | -0.05(-0.59%) |
Feb 20, 2024 | 8.110 | 8.570 | 8.110 | 8.420 | 258,332 | +0.10(+1.20%) |
Feb 16, 2024 | 8.400 | 8.480 | 8.310 | 8.320 | 187,210 | -0.07(-0.83%) |
Feb 15, 2024 | 8.490 | 8.640 | 8.370 | 8.390 | 222,485 | -0.20(-2.33%) |
Feb 14, 2024 | 8.620 | 8.790 | 8.480 | 8.590 | 198,543 | +0.04(+0.47%) |
Feb 13, 2024 | 8.250 | 8.560 | 8.250 | 8.550 | 124,630 | +0.21(+2.52%) |
Feb 12, 2024 | 8.450 | 8.600 | 8.330 | 8.340 | 104,036 | -0.14(-1.65%) |
Feb 09, 2024 | 8.440 | 8.660 | 8.390 | 8.480 | 264,431 | +0.18(+2.17%) |
Feb 08, 2024 | 8.500 | 8.610 | 8.190 | 8.300 | 386,797 | -0.29(-3.38%) |
Feb 07, 2024 | 8.250 | 8.781 | 8.240 | 8.590 | 551,977 | -0.50(-5.50%) |
Feb 06, 2024 | 9.110 | 9.230 | 8.940 | 9.090 | 337,484 | +0.01(+0.11%) |
Feb 05, 2024 | 9.570 | 9.630 | 9.070 | 9.080 | 268,343 | -0.52(-5.42%) |
Feb 02, 2024 | 9.620 | 9.788 | 9.540 | 9.600 | 356,906 | -0.13(-1.34%) |
Feb 01, 2024 | 9.540 | 9.780 | 9.470 | 9.730 | 167,479 | +0.23(+2.42%) |
Jan 31, 2024 | 9.570 | 9.840 | 9.460 | 9.500 | 159,554 | +0.00(+0.00%) |
Jan 30, 2024 | 9.380 | 9.579 | 9.260 | 9.500 | 282,468 | +0.08(+0.85%) |
Jan 29, 2024 | 9.490 | 9.600 | 9.150 | 9.420 | 236,579 | -0.07(-0.74%) |
Jan 26, 2024 | 9.520 | 9.669 | 9.270 | 9.490 | 267,709 | +0.00(+0.00%) |
Jan 25, 2024 | 9.040 | 9.555 | 9.040 | 9.490 | 410,057 | +0.56(+6.27%) |
Jan 24, 2024 | 9.060 | 9.130 | 8.840 | 8.930 | 245,949 | -0.01(-0.11%) |
Jan 23, 2024 | 9.280 | 9.310 | 8.850 | 8.940 | 322,491 | -0.35(-3.77%) |
Jan 22, 2024 | 9.130 | 9.450 | 9.080 | 9.290 | 421,974 | +0.20(+2.20%) |
Jan 19, 2024 | 8.980 | 9.150 | 8.750 | 9.090 | 280,950 | +0.11(+1.22%) |
Jan 18, 2024 | 9.070 | 9.100 | 8.760 | 8.980 | 224,009 | -0.02(-0.22%) |
Jan 17, 2024 | 8.920 | 9.190 | 8.780 | 9.000 | 356,470 | +0.07(+0.78%) |
Jan 16, 2024 | 8.810 | 9.170 | 8.840 | 8.930 | 577,487 | +0.18(+2.06%) |
Jan 12, 2024 | 8.790 | 8.885 | 8.700 | 8.750 | 214,333 | +0.05(+0.53%) |
Jan 11, 2024 | 8.902 | 8.992 | 8.654 | 8.704 | 409,635 | -0.18(-2.01%) |
Jan 10, 2024 | 8.684 | 8.909 | 8.545 | 8.883 | 187,243 | +0.22(+2.52%) |
Jan 09, 2024 | 8.922 | 9.031 | 8.654 | 8.664 | 221,537 | -0.32(-3.54%) |
Jan 08, 2024 | 8.773 | 9.071 | 8.714 | 8.982 | 213,739 | +0.12(+1.34%) |
Jan 05, 2024 | 8.644 | 8.932 | 8.476 | 8.863 | 288,166 | +0.26(+3.00%) |
Jan 04, 2024 | 8.644 | 8.932 | 8.575 | 8.605 | 192,084 | -0.15(-1.70%) |
Jan 03, 2024 | 8.823 | 9.051 | 8.675 | 8.753 | 166,460 | -0.06(-0.68%) |
Jan 02, 2024 | 8.992 | 9.031 | 8.694 | 8.813 | 325,820 | -0.22(-2.42%) |
Dec 29, 2023 | 8.704 | 9.141 | 8.634 | 9.031 | 317,444 | +0.29(+3.37%) |
Dec 28, 2023 | 8.796 | 8.942 | 8.619 | 8.737 | 198,639 | -0.09(-1.00%) |
Dec 27, 2023 | 9.050 | 9.128 | 8.786 | 8.825 | 342,215 | -0.19(-2.06%) |
Dec 26, 2023 | 8.805 | 9.158 | 8.805 | 9.011 | 249,267 | +0.27(+3.14%) |
Dec 22, 2023 | 8.688 | 9.108 | 8.463 | 8.737 | 397,517 | +0.14(+1.59%) |
Dec 21, 2023 | 8.629 | 9.060 | 8.160 | 8.600 | 616,677 | -0.23(-2.55%) |
Dec 20, 2023 | 8.991 | 9.373 | 8.815 | 8.825 | 653,942 | -0.19(-2.06%) |
Dec 19, 2023 | 9.148 | 9.285 | 8.903 | 9.011 | 223,166 | -0.16(-1.71%) |
Dec 18, 2023 | 9.275 | 9.334 | 8.972 | 9.167 | 497,494 | +0.03(+0.32%) |
Dec 15, 2023 | 8.864 | 9.148 | 8.688 | 9.138 | 499,934 | +0.25(+2.86%) |
Dec 14, 2023 | 9.246 | 9.246 | 8.717 | 8.884 | 294,808 | -0.30(-3.30%) |
Dec 13, 2023 | 9.148 | 9.246 | 8.659 | 9.187 | 625,076 | +0.14(+1.51%) |
Dec 12, 2023 | 8.482 | 9.138 | 8.375 | 9.050 | 763,011 | +0.54(+6.32%) |
Dec 11, 2023 | 8.336 | 8.600 | 8.218 | 8.512 | 423,259 | +0.10(+1.16%) |
Dec 08, 2023 | 8.443 | 8.473 | 8.169 | 8.414 | 307,902 | -0.03(-0.35%) |
Dec 07, 2023 | 8.160 | 8.492 | 7.739 | 8.443 | 417,819 | +0.30(+3.73%) |
Dec 06, 2023 | 8.111 | 8.169 | 7.939 | 8.140 | 382,778 | +0.09(+1.09%) |
Dec 05, 2023 | 7.690 | 8.120 | 7.504 | 8.052 | 459,279 | +0.43(+5.65%) |
Dec 04, 2023 | 7.690 | 7.856 | 7.533 | 7.621 | 692,148 | -0.05(-0.64%) |