Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.660 | 8.670 | 8.400 | 8.460 | 77,166 | -0.04(-0.47%) |
Feb 28, 2024 | 8.550 | 8.650 | 8.400 | 8.500 | 90,035 | -0.11(-1.28%) |
Feb 27, 2024 | 8.860 | 8.882 | 8.580 | 8.610 | 44,662 | -0.15(-1.71%) |
Feb 26, 2024 | 8.580 | 8.900 | 8.540 | 8.760 | 135,114 | +0.17(+1.98%) |
Feb 23, 2024 | 8.210 | 8.660 | 8.210 | 8.590 | 99,760 | +0.39(+4.76%) |
Feb 22, 2024 | 8.360 | 8.430 | 7.960 | 8.200 | 161,908 | -0.16(-1.91%) |
Feb 21, 2024 | 8.410 | 8.470 | 8.260 | 8.360 | 88,923 | -0.10(-1.18%) |
Feb 20, 2024 | 8.660 | 8.660 | 8.430 | 8.460 | 76,815 | -0.20(-2.31%) |
Feb 16, 2024 | 8.850 | 8.870 | 8.583 | 8.660 | 96,503 | -0.21(-2.37%) |
Feb 15, 2024 | 8.570 | 8.880 | 8.460 | 8.870 | 107,356 | +0.34(+3.99%) |
Feb 14, 2024 | 8.520 | 8.622 | 8.400 | 8.530 | 80,167 | +0.15(+1.79%) |
Feb 13, 2024 | 8.820 | 8.960 | 8.330 | 8.380 | 110,682 | -0.60(-6.68%) |
Feb 12, 2024 | 8.930 | 9.020 | 8.835 | 8.980 | 122,369 | +0.05(+0.56%) |
Feb 09, 2024 | 8.530 | 8.955 | 8.530 | 8.930 | 151,793 | +0.38(+4.44%) |
Feb 08, 2024 | 8.400 | 8.590 | 8.375 | 8.550 | 59,135 | +0.14(+1.66%) |
Feb 07, 2024 | 8.520 | 8.520 | 8.251 | 8.410 | 69,365 | -0.10(-1.18%) |
Feb 06, 2024 | 8.210 | 8.570 | 8.210 | 8.510 | 99,463 | +0.28(+3.40%) |
Feb 05, 2024 | 8.150 | 8.405 | 8.070 | 8.230 | 134,362 | +0.08(+0.98%) |
Feb 02, 2024 | 8.150 | 8.300 | 8.150 | 8.150 | 47,305 | -0.11(-1.33%) |
Feb 01, 2024 | 8.170 | 8.260 | 8.000 | 8.260 | 101,785 | +0.14(+1.72%) |
Jan 31, 2024 | 7.990 | 8.564 | 7.985 | 8.120 | 239,350 | +0.16(+2.01%) |
Jan 30, 2024 | 8.150 | 8.190 | 7.935 | 7.960 | 87,955 | -0.20(-2.45%) |
Jan 29, 2024 | 8.400 | 8.690 | 8.100 | 8.160 | 140,566 | -0.23(-2.74%) |
Jan 26, 2024 | 8.620 | 8.650 | 8.360 | 8.390 | 136,124 | -0.14(-1.64%) |
Jan 25, 2024 | 8.440 | 8.570 | 8.320 | 8.530 | 94,880 | +0.18(+2.16%) |
Jan 24, 2024 | 8.380 | 8.560 | 8.300 | 8.350 | 116,169 | -0.01(-0.12%) |
Jan 23, 2024 | 8.340 | 8.400 | 8.220 | 8.360 | 108,066 | +0.11(+1.33%) |
Jan 22, 2024 | 7.740 | 8.260 | 7.740 | 8.250 | 146,477 | +0.51(+6.59%) |
Jan 19, 2024 | 7.680 | 7.770 | 7.500 | 7.740 | 103,632 | +0.12(+1.57%) |
Jan 18, 2024 | 7.390 | 7.630 | 7.365 | 7.620 | 114,470 | +0.23(+3.11%) |
Jan 17, 2024 | 7.260 | 7.450 | 7.260 | 7.390 | 76,810 | +0.08(+1.09%) |
Jan 16, 2024 | 7.650 | 7.680 | 7.260 | 7.310 | 133,818 | -0.45(-5.80%) |
Jan 12, 2024 | 7.760 | 7.850 | 7.600 | 7.760 | 52,433 | +0.11(+1.44%) |
Jan 11, 2024 | 7.890 | 7.890 | 7.610 | 7.650 | 63,966 | -0.28(-3.53%) |
Jan 10, 2024 | 7.610 | 7.930 | 7.350 | 7.930 | 88,902 | +0.30(+3.93%) |
Jan 09, 2024 | 7.420 | 7.760 | 7.116 | 7.630 | 346,164 | +0.34(+4.66%) |
Jan 08, 2024 | 7.350 | 7.370 | 7.260 | 7.290 | 190,472 | -0.05(-0.68%) |
Jan 05, 2024 | 7.520 | 7.530 | 7.300 | 7.340 | 101,671 | -0.15(-2.00%) |
Jan 04, 2024 | 7.760 | 7.760 | 7.470 | 7.490 | 146,910 | -0.21(-2.73%) |
Jan 03, 2024 | 7.970 | 8.060 | 7.690 | 7.700 | 82,521 | -0.29(-3.63%) |
Jan 02, 2024 | 7.850 | 8.040 | 7.770 | 7.990 | 222,121 | +0.14(+1.78%) |
Dec 29, 2023 | 8.000 | 8.050 | 7.820 | 7.850 | 107,001 | -0.15(-1.88%) |
Dec 28, 2023 | 8.150 | 8.170 | 7.870 | 8.000 | 100,084 | -0.16(-1.96%) |
Dec 27, 2023 | 8.520 | 8.520 | 8.110 | 8.160 | 72,171 | -0.29(-3.43%) |
Dec 26, 2023 | 8.090 | 8.610 | 8.087 | 8.450 | 86,631 | +0.35(+4.32%) |
Dec 22, 2023 | 7.920 | 8.340 | 7.850 | 8.100 | 93,607 | +0.22(+2.79%) |
Dec 21, 2023 | 7.800 | 7.990 | 7.650 | 7.880 | 129,640 | +0.18(+2.34%) |
Dec 20, 2023 | 7.880 | 7.955 | 7.630 | 7.700 | 159,053 | -0.15(-1.91%) |
Dec 19, 2023 | 7.910 | 7.910 | 7.650 | 7.850 | 123,402 | +0.06(+0.77%) |
Dec 18, 2023 | 7.480 | 7.850 | 7.480 | 7.790 | 165,336 | +0.32(+4.28%) |
Dec 15, 2023 | 7.750 | 7.750 | 7.470 | 7.470 | 220,910 | -0.13(-1.71%) |
Dec 14, 2023 | 7.470 | 7.660 | 7.280 | 7.600 | 169,813 | +0.17(+2.29%) |
Dec 13, 2023 | 7.600 | 7.650 | 7.000 | 7.430 | 270,283 | -0.15(-1.98%) |
Dec 12, 2023 | 7.930 | 7.950 | 7.550 | 7.580 | 80,426 | -0.27(-3.44%) |
Dec 11, 2023 | 8.080 | 8.080 | 7.670 | 7.850 | 264,541 | -0.18(-2.24%) |
Dec 08, 2023 | 8.020 | 8.210 | 7.920 | 8.030 | 66,201 | -0.02(-0.25%) |
Dec 07, 2023 | 8.490 | 8.605 | 7.890 | 8.050 | 80,351 | -0.35(-4.17%) |
Dec 06, 2023 | 8.060 | 8.440 | 7.930 | 8.400 | 74,375 | +0.45(+5.66%) |
Dec 05, 2023 | 7.750 | 8.020 | 7.695 | 7.950 | 46,102 | +0.17(+2.19%) |
Dec 04, 2023 | 7.690 | 7.900 | 7.630 | 7.780 | 53,820 | +0.12(+1.57%) |