Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.580 | 9.245 | 8.580 | 9.080 | 22,405 | +0.43(+4.97%) |
Feb 28, 2024 | 8.000 | 8.765 | 7.900 | 8.650 | 37,048 | +0.79(+10.05%) |
Feb 27, 2024 | 7.790 | 7.900 | 7.700 | 7.860 | 7,658 | +0.08(+1.03%) |
Feb 26, 2024 | 7.820 | 7.820 | 7.720 | 7.780 | 7,277 | -0.04(-0.51%) |
Feb 23, 2024 | 7.970 | 7.982 | 7.600 | 7.820 | 9,492 | -0.28(-3.46%) |
Feb 22, 2024 | 8.190 | 8.200 | 7.810 | 8.100 | 6,903 | +0.06(+0.75%) |
Feb 21, 2024 | 7.760 | 8.200 | 7.760 | 8.040 | 3,452 | +0.05(+0.63%) |
Feb 20, 2024 | 7.740 | 8.070 | 7.740 | 7.990 | 7,030 | +0.11(+1.40%) |
Feb 16, 2024 | 8.037 | 8.037 | 7.730 | 7.880 | 8,175 | +0.08(+1.03%) |
Feb 15, 2024 | 7.710 | 7.930 | 7.710 | 7.800 | 9,510 | -0.13(-1.64%) |
Feb 14, 2024 | 8.100 | 8.339 | 7.750 | 7.930 | 5,703 | +0.12(+1.60%) |
Feb 13, 2024 | 7.760 | 7.880 | 7.700 | 7.805 | 5,160 | -0.12(-1.58%) |
Feb 12, 2024 | 7.811 | 8.100 | 7.811 | 7.930 | 11,364 | -0.09(-1.12%) |
Feb 09, 2024 | 7.760 | 8.050 | 7.701 | 8.020 | 7,874 | +0.12(+1.52%) |
Feb 08, 2024 | 8.000 | 8.000 | 7.700 | 7.900 | 5,417 | -0.06(-0.75%) |
Feb 07, 2024 | 7.850 | 7.965 | 7.670 | 7.960 | 4,364 | -0.03(-0.38%) |
Feb 06, 2024 | 7.710 | 7.990 | 7.582 | 7.990 | 9,084 | +0.28(+3.63%) |
Feb 05, 2024 | 8.130 | 8.130 | 7.540 | 7.710 | 10,458 | -0.43(-5.28%) |
Feb 02, 2024 | 7.860 | 8.190 | 7.850 | 8.140 | 9,113 | -0.01(-0.12%) |
Feb 01, 2024 | 8.200 | 8.200 | 8.010 | 8.150 | 3,319 | -0.03(-0.37%) |
Jan 31, 2024 | 8.000 | 8.180 | 7.780 | 8.180 | 11,082 | +0.08(+0.99%) |
Jan 30, 2024 | 8.230 | 8.230 | 8.100 | 8.100 | 5,022 | -0.13(-1.58%) |
Jan 29, 2024 | 7.980 | 8.290 | 7.980 | 8.230 | 8,413 | +0.25(+3.13%) |
Jan 26, 2024 | 8.070 | 8.500 | 7.790 | 7.980 | 42,820 | -0.16(-1.97%) |
Jan 25, 2024 | 8.140 | 8.250 | 7.920 | 8.140 | 9,654 | +0.14(+1.75%) |
Jan 24, 2024 | 8.370 | 8.450 | 7.945 | 8.000 | 12,134 | -0.02(-0.25%) |
Jan 23, 2024 | 8.130 | 8.690 | 8.020 | 8.020 | 20,512 | +0.07(+0.88%) |
Jan 22, 2024 | 8.080 | 8.080 | 7.710 | 7.950 | 6,930 | -0.03(-0.38%) |
Jan 19, 2024 | 8.270 | 8.270 | 7.470 | 7.980 | 24,618 | -0.35(-4.20%) |
Jan 18, 2024 | 8.600 | 8.645 | 8.160 | 8.330 | 15,387 | -0.28(-3.20%) |
Jan 17, 2024 | 9.120 | 9.334 | 8.110 | 8.605 | 18,532 | -0.57(-6.26%) |
Jan 16, 2024 | 9.530 | 9.750 | 9.070 | 9.180 | 12,886 | -0.18(-1.92%) |
Jan 12, 2024 | 8.780 | 9.676 | 8.600 | 9.360 | 47,162 | +0.87(+10.25%) |
Jan 11, 2024 | 7.365 | 8.685 | 6.980 | 8.490 | 48,162 | +1.31(+18.25%) |
Jan 10, 2024 | 7.540 | 7.720 | 7.118 | 7.180 | 9,664 | -0.43(-5.65%) |
Jan 09, 2024 | 7.860 | 7.930 | 7.580 | 7.610 | 7,001 | -0.35(-4.40%) |
Jan 08, 2024 | 7.740 | 7.960 | 7.634 | 7.960 | 5,520 | +0.23(+2.98%) |
Jan 05, 2024 | 8.040 | 8.040 | 7.670 | 7.730 | 4,319 | -0.20(-2.52%) |
Jan 04, 2024 | 8.090 | 8.140 | 7.856 | 7.930 | 2,214 | -0.18(-2.22%) |
Jan 03, 2024 | 8.050 | 8.139 | 7.790 | 8.110 | 9,505 | +0.11(+1.37%) |
Jan 02, 2024 | 7.870 | 8.240 | 7.630 | 8.000 | 16,185 | +0.02(+0.25%) |
Dec 29, 2023 | 7.980 | 8.230 | 7.405 | 7.980 | 32,581 | -0.05(-0.62%) |
Dec 28, 2023 | 7.590 | 8.300 | 7.310 | 8.030 | 41,629 | +0.53(+7.07%) |
Dec 27, 2023 | 7.650 | 7.840 | 7.352 | 7.500 | 21,838 | -0.12(-1.57%) |
Dec 26, 2023 | 7.770 | 7.990 | 7.500 | 7.620 | 27,778 | +0.00(+0.00%) |
Dec 22, 2023 | 7.010 | 7.821 | 6.940 | 7.620 | 36,058 | +0.50(+7.02%) |
Dec 21, 2023 | 7.420 | 7.463 | 6.825 | 7.120 | 14,803 | -0.29(-3.91%) |
Dec 20, 2023 | 7.710 | 7.785 | 7.260 | 7.410 | 41,214 | -0.38(-4.88%) |
Dec 19, 2023 | 8.100 | 8.850 | 7.760 | 7.790 | 39,241 | -0.47(-5.69%) |
Dec 18, 2023 | 10.12 | 10.12 | 8.180 | 8.260 | 45,065 | -1.64(-16.57%) |
Dec 15, 2023 | 8.540 | 10.06 | 8.420 | 9.900 | 87,100 | +1.49(+17.72%) |
Dec 14, 2023 | 6.130 | 9.204 | 6.105 | 8.410 | 148,613 | +2.44(+40.87%) |
Dec 13, 2023 | 5.720 | 6.088 | 5.500 | 5.970 | 38,607 | +0.25(+4.37%) |
Dec 12, 2023 | 5.660 | 6.220 | 5.610 | 5.720 | 54,253 | +0.00(+0.00%) |
Dec 11, 2023 | 6.180 | 6.370 | 5.550 | 5.720 | 62,330 | -0.46(-7.44%) |
Dec 08, 2023 | 6.040 | 6.970 | 6.000 | 6.180 | 57,658 | -0.41(-6.22%) |
Dec 07, 2023 | 7.300 | 7.692 | 6.370 | 6.590 | 82,118 | +6.34(+2501.66%) |
Dec 06, 2023 | 0.2700 | 0.2850 | 0.2503 | 0.2533 | 599,852 | -0.01(-4.23%) |
Dec 05, 2023 | 0.2600 | 0.2980 | 0.2600 | 0.2645 | 687,709 | -0.00(-0.53%) |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2659 | 966,953 | -0.03(-9.25%) |