Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.380 | 8.510 | 8.243 | 8.270 | 55,696 | -0.19(-2.25%) |
Feb 28, 2024 | 8.190 | 8.460 | 8.184 | 8.460 | 22,374 | +0.15(+1.75%) |
Feb 27, 2024 | 8.370 | 8.370 | 8.160 | 8.314 | 34,238 | +0.33(+4.19%) |
Feb 26, 2024 | 7.850 | 8.085 | 7.850 | 7.980 | 83,485 | -0.05(-0.62%) |
Feb 23, 2024 | 8.060 | 8.080 | 8.030 | 8.030 | 17,407 | -0.03(-0.37%) |
Feb 22, 2024 | 8.090 | 8.180 | 7.947 | 8.060 | 21,634 | +0.08(+1.00%) |
Feb 21, 2024 | 7.970 | 8.160 | 7.960 | 7.980 | 36,162 | -0.16(-1.97%) |
Feb 20, 2024 | 7.905 | 8.160 | 7.800 | 8.140 | 35,515 | +0.33(+4.23%) |
Feb 16, 2024 | 7.690 | 7.810 | 7.690 | 7.810 | 32,609 | +0.00(+0.00%) |
Feb 15, 2024 | 7.500 | 7.920 | 7.500 | 7.810 | 36,555 | +0.14(+1.89%) |
Feb 14, 2024 | 7.650 | 7.820 | 7.640 | 7.665 | 34,685 | -0.28(-3.46%) |
Feb 13, 2024 | 8.280 | 8.280 | 7.784 | 7.940 | 29,790 | -0.16(-1.98%) |
Feb 12, 2024 | 8.380 | 8.380 | 8.020 | 8.100 | 20,947 | +0.04(+0.43%) |
Feb 09, 2024 | 7.880 | 8.140 | 7.880 | 8.065 | 33,781 | -0.03(-0.31%) |
Feb 08, 2024 | 8.090 | 8.090 | 8.030 | 8.090 | 31,266 | -0.20(-2.41%) |
Feb 07, 2024 | 8.180 | 8.370 | 8.160 | 8.290 | 93,538 | +0.34(+4.28%) |
Feb 06, 2024 | 8.000 | 8.000 | 7.900 | 7.950 | 74,472 | -0.11(-1.36%) |
Feb 05, 2024 | 8.200 | 8.200 | 8.000 | 8.060 | 37,078 | -0.27(-3.27%) |
Feb 02, 2024 | 8.180 | 8.380 | 8.060 | 8.332 | 29,805 | +0.15(+1.86%) |
Feb 01, 2024 | 8.090 | 8.180 | 8.010 | 8.180 | 22,580 | +0.18(+2.25%) |
Jan 31, 2024 | 8.240 | 8.240 | 8.000 | 8.000 | 31,785 | -0.09(-1.11%) |
Jan 30, 2024 | 8.110 | 8.210 | 8.010 | 8.090 | 30,055 | -0.11(-1.34%) |
Jan 29, 2024 | 8.035 | 8.250 | 7.991 | 8.200 | 45,427 | +0.31(+3.93%) |
Jan 26, 2024 | 7.960 | 7.960 | 7.870 | 7.890 | 9,788 | +0.03(+0.38%) |
Jan 25, 2024 | 7.860 | 7.890 | 7.819 | 7.860 | 79,082 | -0.13(-1.63%) |
Jan 24, 2024 | 7.830 | 7.990 | 7.730 | 7.990 | 35,754 | +0.16(+1.98%) |
Jan 23, 2024 | 7.830 | 7.840 | 7.710 | 7.835 | 31,783 | -0.00(-0.06%) |
Jan 22, 2024 | 7.690 | 7.850 | 7.690 | 7.840 | 23,470 | +0.00(+0.00%) |
Jan 19, 2024 | 7.850 | 7.850 | 7.731 | 7.840 | 9,650 | +0.00(+0.00%) |
Jan 18, 2024 | 7.850 | 7.850 | 7.770 | 7.840 | 48,439 | +0.07(+0.90%) |
Jan 17, 2024 | 7.770 | 7.790 | 7.710 | 7.770 | 27,971 | -0.04(-0.52%) |
Jan 16, 2024 | 7.910 | 7.910 | 7.810 | 7.810 | 31,404 | +0.09(+1.18%) |
Jan 12, 2024 | 7.651 | 7.730 | 7.650 | 7.720 | 10,431 | +0.04(+0.51%) |
Jan 11, 2024 | 7.826 | 7.826 | 7.610 | 7.680 | 10,187 | -0.02(-0.26%) |
Jan 10, 2024 | 7.730 | 7.930 | 7.690 | 7.700 | 27,877 | -0.02(-0.26%) |
Jan 09, 2024 | 7.890 | 7.890 | 7.720 | 7.720 | 18,071 | -0.17(-2.15%) |
Jan 08, 2024 | 7.930 | 7.930 | 7.820 | 7.890 | 17,284 | +0.10(+1.28%) |
Jan 05, 2024 | 7.750 | 7.850 | 7.730 | 7.790 | 8,989 | +0.16(+2.10%) |
Jan 04, 2024 | 7.772 | 7.824 | 7.500 | 7.630 | 23,456 | +0.13(+1.73%) |
Jan 03, 2024 | 7.870 | 7.870 | 7.480 | 7.500 | 12,052 | -0.27(-3.47%) |
Jan 02, 2024 | 7.650 | 7.790 | 7.523 | 7.770 | 25,181 | +0.14(+1.90%) |
Dec 29, 2023 | 7.900 | 7.900 | 7.570 | 7.625 | 32,805 | -0.04(-0.59%) |
Dec 28, 2023 | 7.580 | 7.830 | 7.580 | 7.670 | 27,085 | +0.19(+2.51%) |
Dec 27, 2023 | 7.560 | 7.560 | 7.410 | 7.482 | 13,952 | +0.09(+1.24%) |
Dec 26, 2023 | 7.560 | 7.560 | 7.320 | 7.390 | 17,366 | -0.19(-2.51%) |
Dec 22, 2023 | 7.770 | 7.770 | 7.260 | 7.580 | 19,490 | +0.10(+1.31%) |
Dec 21, 2023 | 7.650 | 7.650 | 7.450 | 7.482 | 35,028 | +0.06(+0.84%) |
Dec 20, 2023 | 7.730 | 7.730 | 7.370 | 7.420 | 138,888 | +0.07(+0.95%) |
Dec 19, 2023 | 7.470 | 7.470 | 7.300 | 7.350 | 84,716 | +0.08(+1.10%) |
Dec 18, 2023 | 7.350 | 7.350 | 7.080 | 7.270 | 232,056 | -0.33(-4.34%) |
Dec 15, 2023 | 7.785 | 7.816 | 7.590 | 7.600 | 9,782 | +0.16(+2.15%) |
Dec 14, 2023 | 7.320 | 7.500 | 7.320 | 7.440 | 5,113 | -0.21(-2.81%) |
Dec 13, 2023 | 7.490 | 7.655 | 7.470 | 7.655 | 3,800 | +0.07(+0.90%) |
Dec 12, 2023 | 7.860 | 7.860 | 7.450 | 7.587 | 7,671 | -0.03(-0.43%) |
Dec 11, 2023 | 7.490 | 7.705 | 7.490 | 7.620 | 3,768 | -0.11(-1.42%) |
Dec 08, 2023 | 7.800 | 7.800 | 7.675 | 7.730 | 6,632 | -0.11(-1.40%) |
Dec 07, 2023 | 7.770 | 7.852 | 7.540 | 7.840 | 14,277 | -0.05(-0.63%) |
Dec 06, 2023 | 7.560 | 7.900 | 7.560 | 7.890 | 29,351 | +0.03(+0.38%) |
Dec 05, 2023 | 8.080 | 8.080 | 7.780 | 7.860 | 8,371 | +0.03(+0.38%) |
Dec 04, 2023 | 7.820 | 7.850 | 7.735 | 7.830 | 16,796 | -0.05(-0.63%) |