Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.120 | 8.200 | 8.060 | 8.130 | 26,684 | -0.01(-0.12%) |
Feb 28, 2024 | 8.190 | 8.190 | 8.065 | 8.140 | 18,480 | -0.04(-0.49%) |
Feb 27, 2024 | 8.170 | 8.200 | 8.090 | 8.180 | 33,590 | -0.02(-0.24%) |
Feb 26, 2024 | 8.200 | 8.200 | 8.095 | 8.200 | 65,994 | +0.00(+0.00%) |
Feb 23, 2024 | 8.120 | 8.310 | 8.100 | 8.200 | 42,874 | +0.08(+0.99%) |
Feb 22, 2024 | 8.340 | 8.349 | 8.120 | 8.120 | 50,496 | -0.18(-2.17%) |
Feb 21, 2024 | 8.540 | 8.690 | 8.210 | 8.300 | 82,850 | -0.18(-2.12%) |
Feb 20, 2024 | 8.270 | 8.690 | 8.250 | 8.480 | 141,093 | +0.34(+4.18%) |
Feb 16, 2024 | 8.170 | 8.290 | 8.130 | 8.140 | 62,056 | +0.00(+0.00%) |
Feb 15, 2024 | 8.200 | 8.300 | 8.047 | 8.140 | 90,307 | -0.01(-0.12%) |
Feb 14, 2024 | 8.375 | 8.600 | 8.102 | 8.150 | 108,282 | +0.01(+0.06%) |
Feb 13, 2024 | 8.000 | 8.500 | 8.000 | 8.145 | 265,369 | +0.08(+1.05%) |
Feb 12, 2024 | 8.190 | 8.236 | 8.060 | 8.060 | 41,854 | -0.13(-1.59%) |
Feb 09, 2024 | 8.160 | 8.250 | 8.040 | 8.190 | 29,683 | -0.05(-0.61%) |
Feb 08, 2024 | 8.180 | 8.250 | 8.120 | 8.240 | 9,389 | +0.05(+0.61%) |
Feb 07, 2024 | 8.250 | 8.250 | 8.120 | 8.190 | 18,655 | -0.05(-0.61%) |
Feb 06, 2024 | 8.050 | 8.293 | 8.050 | 8.240 | 69,295 | +0.17(+2.11%) |
Feb 05, 2024 | 8.280 | 8.300 | 8.000 | 8.070 | 59,877 | -0.12(-1.47%) |
Feb 02, 2024 | 8.200 | 8.287 | 8.150 | 8.190 | 36,936 | +0.00(+0.00%) |
Feb 01, 2024 | 8.200 | 8.260 | 8.100 | 8.190 | 19,247 | +0.05(+0.61%) |
Jan 31, 2024 | 8.140 | 8.200 | 8.074 | 8.140 | 14,277 | +0.00(+0.00%) |
Jan 30, 2024 | 8.120 | 8.200 | 8.100 | 8.140 | 5,398 | -0.07(-0.85%) |
Jan 29, 2024 | 8.150 | 8.220 | 8.100 | 8.210 | 9,877 | +0.12(+1.48%) |
Jan 26, 2024 | 8.090 | 8.175 | 8.050 | 8.090 | 17,492 | +0.00(+0.00%) |
Jan 25, 2024 | 8.190 | 8.215 | 8.033 | 8.090 | 3,686 | +0.02(+0.25%) |
Jan 24, 2024 | 8.160 | 8.375 | 8.050 | 8.070 | 9,973 | -0.03(-0.37%) |
Jan 23, 2024 | 8.170 | 8.350 | 8.100 | 8.100 | 18,047 | -0.04(-0.49%) |
Jan 22, 2024 | 8.140 | 8.295 | 8.100 | 8.140 | 25,593 | +0.02(+0.25%) |
Jan 19, 2024 | 8.200 | 8.290 | 8.120 | 8.120 | 11,059 | +0.00(+0.00%) |
Jan 18, 2024 | 8.180 | 8.400 | 8.020 | 8.120 | 23,734 | -0.06(-0.73%) |
Jan 17, 2024 | 8.040 | 8.190 | 8.010 | 8.180 | 11,619 | +0.05(+0.62%) |
Jan 16, 2024 | 8.200 | 8.450 | 8.020 | 8.130 | 8,808 | -0.06(-0.73%) |
Jan 12, 2024 | 8.210 | 8.250 | 7.995 | 8.190 | 15,148 | -0.01(-0.12%) |
Jan 11, 2024 | 7.930 | 8.360 | 7.920 | 8.200 | 22,821 | +0.18(+2.24%) |
Jan 10, 2024 | 7.990 | 8.050 | 7.950 | 8.020 | 6,736 | +0.05(+0.63%) |
Jan 09, 2024 | 8.060 | 8.060 | 7.878 | 7.970 | 10,203 | -0.11(-1.36%) |
Jan 08, 2024 | 8.100 | 8.154 | 8.020 | 8.080 | 11,180 | -0.02(-0.25%) |
Jan 05, 2024 | 8.408 | 8.408 | 8.070 | 8.100 | 18,667 | -0.17(-2.06%) |
Jan 04, 2024 | 8.260 | 8.380 | 8.060 | 8.270 | 21,445 | -0.02(-0.24%) |
Jan 03, 2024 | 8.350 | 8.440 | 8.250 | 8.290 | 7,055 | -0.16(-1.89%) |
Jan 02, 2024 | 8.410 | 8.610 | 8.410 | 8.450 | 10,871 | -0.08(-0.94%) |
Dec 29, 2023 | 8.540 | 8.690 | 8.420 | 8.530 | 18,503 | +0.06(+0.71%) |
Dec 28, 2023 | 8.270 | 8.550 | 8.270 | 8.470 | 61,427 | +0.21(+2.54%) |
Dec 27, 2023 | 8.450 | 8.450 | 8.120 | 8.260 | 19,983 | -0.25(-2.94%) |
Dec 26, 2023 | 8.140 | 8.590 | 8.050 | 8.510 | 47,537 | +0.36(+4.42%) |
Dec 22, 2023 | 8.250 | 8.250 | 8.030 | 8.150 | 54,076 | -0.10(-1.21%) |
Dec 21, 2023 | 8.500 | 9.000 | 8.090 | 8.250 | 221,635 | +0.25(+3.12%) |
Dec 20, 2023 | 7.670 | 8.000 | 7.670 | 8.000 | 44,230 | +0.40(+5.26%) |
Dec 19, 2023 | 7.480 | 7.686 | 7.475 | 7.600 | 17,720 | +0.14(+1.88%) |
Dec 18, 2023 | 7.400 | 7.520 | 7.350 | 7.460 | 16,056 | +0.14(+1.91%) |
Dec 15, 2023 | 7.400 | 7.464 | 7.310 | 7.320 | 12,676 | -0.20(-2.66%) |
Dec 14, 2023 | 7.710 | 7.800 | 7.360 | 7.520 | 14,301 | -0.19(-2.46%) |
Dec 13, 2023 | 7.740 | 7.800 | 7.638 | 7.710 | 11,027 | -0.05(-0.64%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.730 | 7.760 | 3,520 | +0.00(+0.00%) |
Dec 11, 2023 | 7.660 | 7.840 | 7.640 | 7.760 | 9,316 | +0.04(+0.52%) |
Dec 08, 2023 | 7.620 | 7.800 | 7.620 | 7.720 | 8,547 | +0.04(+0.52%) |
Dec 07, 2023 | 7.700 | 7.700 | 7.670 | 7.680 | 2,954 | -0.01(-0.13%) |
Dec 06, 2023 | 7.630 | 7.740 | 7.550 | 7.690 | 8,984 | +0.06(+0.79%) |
Dec 05, 2023 | 7.610 | 7.700 | 7.590 | 7.630 | 9,964 | +0.02(+0.26%) |
Dec 04, 2023 | 7.550 | 7.630 | 7.470 | 7.610 | 6,156 | +0.11(+1.47%) |