Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.625 | 8.690 | 8.610 | 8.650 | 4,085 | -0.07(-0.80%) |
Feb 28, 2024 | 8.720 | 8.750 | 8.710 | 8.720 | 5,319 | -0.04(-0.46%) |
Feb 27, 2024 | 8.770 | 8.780 | 8.750 | 8.760 | 4,666 | +0.00(+0.00%) |
Feb 26, 2024 | 8.830 | 8.830 | 8.760 | 8.760 | 2,350 | -0.08(-0.91%) |
Feb 23, 2024 | 8.835 | 8.880 | 8.820 | 8.840 | 2,411 | +0.13(+1.44%) |
Feb 22, 2024 | 8.670 | 8.770 | 8.670 | 8.715 | 12,173 | +0.55(+6.80%) |
Feb 21, 2024 | 8.160 | 8.190 | 8.160 | 8.160 | 16,126 | -0.00(-0.06%) |
Feb 20, 2024 | 8.225 | 8.225 | 8.150 | 8.165 | 12,516 | +0.25(+3.22%) |
Feb 16, 2024 | 7.890 | 7.942 | 7.890 | 7.910 | 4,235 | -0.05(-0.63%) |
Feb 15, 2024 | 7.910 | 7.990 | 7.910 | 7.960 | 2,951 | -0.03(-0.38%) |
Feb 14, 2024 | 7.990 | 7.990 | 7.930 | 7.990 | 11,295 | +0.12(+1.52%) |
Feb 13, 2024 | 7.900 | 7.990 | 7.850 | 7.870 | 22,274 | -0.16(-1.99%) |
Feb 12, 2024 | 8.050 | 8.060 | 8.010 | 8.030 | 2,583 | -0.02(-0.25%) |
Feb 09, 2024 | 7.998 | 8.050 | 7.956 | 8.050 | 3,362 | +0.06(+0.75%) |
Feb 08, 2024 | 7.970 | 7.990 | 7.930 | 7.990 | 10,794 | +0.03(+0.38%) |
Feb 07, 2024 | 7.990 | 8.010 | 7.960 | 7.960 | 9,841 | +0.03(+0.38%) |
Feb 06, 2024 | 7.910 | 7.930 | 7.900 | 7.930 | 11,108 | +0.06(+0.76%) |
Feb 05, 2024 | 7.860 | 7.870 | 7.840 | 7.870 | 6,447 | -0.01(-0.10%) |
Feb 02, 2024 | 7.880 | 7.900 | 7.878 | 7.878 | 6,804 | -0.00(-0.03%) |
Feb 01, 2024 | 7.868 | 7.890 | 7.830 | 7.880 | 7,802 | -0.01(-0.13%) |
Jan 31, 2024 | 7.950 | 7.950 | 7.890 | 7.890 | 2,831 | -0.09(-1.13%) |
Jan 30, 2024 | 8.020 | 8.020 | 7.980 | 7.980 | 12,031 | -0.04(-0.56%) |
Jan 29, 2024 | 8.020 | 8.040 | 7.950 | 8.025 | 28,349 | +0.01(+0.10%) |
Jan 26, 2024 | 8.060 | 8.065 | 7.990 | 8.017 | 4,483 | +0.03(+0.34%) |
Jan 25, 2024 | 7.925 | 7.990 | 7.915 | 7.990 | 49,473 | +0.14(+1.78%) |
Jan 24, 2024 | 7.900 | 7.915 | 7.830 | 7.850 | 18,329 | +0.09(+1.23%) |
Jan 23, 2024 | 7.710 | 7.760 | 7.710 | 7.755 | 14,321 | -0.08(-0.96%) |
Jan 22, 2024 | 7.890 | 7.890 | 7.800 | 7.830 | 3,841 | -0.02(-0.25%) |
Jan 19, 2024 | 7.790 | 7.850 | 7.775 | 7.850 | 9,388 | +0.16(+2.13%) |
Jan 18, 2024 | 7.630 | 7.690 | 7.630 | 7.686 | 11,590 | +0.13(+1.67%) |
Jan 17, 2024 | 7.540 | 7.560 | 7.500 | 7.560 | 18,411 | -0.07(-0.85%) |
Jan 16, 2024 | 7.650 | 7.650 | 7.620 | 7.625 | 6,318 | -0.03(-0.34%) |
Jan 12, 2024 | 7.690 | 7.690 | 7.640 | 7.651 | 9,596 | -0.02(-0.22%) |
Jan 11, 2024 | 7.665 | 7.680 | 7.655 | 7.668 | 2,806 | +0.03(+0.43%) |
Jan 10, 2024 | 7.570 | 7.650 | 7.570 | 7.635 | 11,831 | +0.09(+1.19%) |
Jan 09, 2024 | 7.580 | 7.580 | 7.535 | 7.545 | 5,043 | -0.04(-0.46%) |
Jan 08, 2024 | 7.510 | 7.590 | 7.510 | 7.580 | 11,002 | +0.10(+1.34%) |
Jan 05, 2024 | 7.435 | 7.480 | 7.420 | 7.480 | 9,339 | -0.03(-0.40%) |
Jan 04, 2024 | 7.500 | 7.520 | 7.500 | 7.510 | 2,831 | +0.01(+0.13%) |
Jan 03, 2024 | 7.470 | 7.500 | 7.442 | 7.500 | 5,592 | -0.04(-0.48%) |
Jan 02, 2024 | 7.585 | 7.585 | 7.535 | 7.536 | 5,791 | -0.09(-1.17%) |
Dec 29, 2023 | 7.670 | 7.670 | 7.620 | 7.625 | 10,497 | -0.01(-0.20%) |
Dec 28, 2023 | 7.640 | 7.670 | 7.614 | 7.640 | 57,418 | -0.03(-0.39%) |
Dec 27, 2023 | 7.680 | 7.689 | 7.640 | 7.670 | 5,722 | -0.01(-0.10%) |
Dec 26, 2023 | 7.780 | 7.780 | 7.652 | 7.678 | 4,567 | +0.05(+0.63%) |
Dec 22, 2023 | 7.650 | 7.650 | 7.600 | 7.630 | 13,063 | +0.01(+0.13%) |
Dec 21, 2023 | 7.590 | 7.630 | 7.570 | 7.620 | 7,426 | +0.11(+1.46%) |
Dec 20, 2023 | 7.590 | 7.590 | 7.480 | 7.510 | 7,746 | -0.11(-1.38%) |
Dec 19, 2023 | 7.610 | 7.630 | 7.600 | 7.615 | 56,701 | +0.08(+1.05%) |
Dec 18, 2023 | 7.510 | 7.550 | 7.510 | 7.536 | 5,907 | +0.05(+0.61%) |
Dec 15, 2023 | 7.550 | 7.550 | 7.490 | 7.490 | 7,210 | -0.15(-1.96%) |
Dec 14, 2023 | 7.670 | 7.685 | 7.630 | 7.640 | 26,446 | +0.11(+1.45%) |
Dec 13, 2023 | 7.495 | 7.531 | 7.435 | 7.531 | 61,903 | -0.07(-0.88%) |
Dec 12, 2023 | 7.600 | 7.600 | 7.580 | 7.598 | 5,244 | +0.09(+1.17%) |
Dec 11, 2023 | 7.580 | 7.580 | 7.510 | 7.510 | 4,327 | +0.01(+0.20%) |
Dec 08, 2023 | 7.465 | 7.495 | 7.465 | 7.495 | 5,389 | +0.16(+2.13%) |
Dec 07, 2023 | 7.290 | 7.350 | 7.290 | 7.338 | 38,304 | +0.11(+1.50%) |
Dec 06, 2023 | 7.300 | 7.300 | 7.210 | 7.230 | 9,235 | +0.08(+1.05%) |
Dec 05, 2023 | 7.140 | 7.169 | 7.140 | 7.155 | 3,767 | +0.04(+0.63%) |
Dec 04, 2023 | 7.105 | 7.110 | 7.105 | 7.110 | 18,377 | +0.05(+0.74%) |