Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.560 | 8.560 | 7.815 | 7.880 | 103,502 | -0.57(-6.75%) |
Feb 28, 2024 | 8.500 | 8.500 | 8.310 | 8.450 | 13,338 | -0.06(-0.71%) |
Feb 27, 2024 | 8.410 | 8.620 | 8.410 | 8.510 | 10,293 | +0.05(+0.59%) |
Feb 26, 2024 | 8.325 | 8.564 | 8.325 | 8.460 | 12,294 | -0.11(-1.28%) |
Feb 23, 2024 | 8.750 | 8.750 | 8.370 | 8.570 | 17,038 | -0.18(-2.06%) |
Feb 22, 2024 | 8.400 | 8.750 | 8.400 | 8.750 | 20,821 | +0.35(+4.17%) |
Feb 21, 2024 | 8.430 | 8.600 | 8.250 | 8.400 | 57,142 | -0.02(-0.24%) |
Feb 20, 2024 | 8.990 | 8.990 | 8.415 | 8.420 | 30,200 | -0.48(-5.39%) |
Feb 16, 2024 | 8.740 | 9.400 | 8.740 | 8.900 | 68,760 | +0.02(+0.23%) |
Feb 15, 2024 | 8.950 | 8.950 | 8.725 | 8.880 | 58,044 | +0.22(+2.54%) |
Feb 14, 2024 | 8.060 | 9.030 | 8.010 | 8.660 | 109,893 | +0.57(+7.05%) |
Feb 13, 2024 | 8.000 | 8.225 | 7.840 | 8.090 | 7,854 | -0.12(-1.52%) |
Feb 12, 2024 | 8.453 | 8.453 | 8.090 | 8.215 | 4,670 | +0.35(+4.52%) |
Feb 09, 2024 | 7.910 | 8.670 | 7.770 | 7.860 | 27,832 | +0.01(+0.13%) |
Feb 08, 2024 | 7.900 | 8.059 | 7.700 | 7.850 | 9,804 | -0.20(-2.48%) |
Feb 07, 2024 | 8.060 | 8.220 | 7.690 | 8.050 | 34,244 | +0.05(+0.63%) |
Feb 06, 2024 | 7.900 | 8.300 | 7.900 | 8.000 | 28,465 | +0.01(+0.19%) |
Feb 05, 2024 | 7.870 | 8.187 | 7.870 | 7.985 | 39,637 | -0.20(-2.50%) |
Feb 02, 2024 | 8.031 | 8.190 | 7.995 | 8.190 | 3,076 | +0.30(+3.80%) |
Feb 01, 2024 | 7.970 | 8.180 | 7.870 | 7.890 | 34,792 | -0.04(-0.50%) |
Jan 31, 2024 | 8.000 | 8.126 | 7.900 | 7.930 | 173,093 | -0.14(-1.80%) |
Jan 30, 2024 | 7.960 | 8.416 | 7.960 | 8.075 | 6,177 | -0.25(-2.94%) |
Jan 29, 2024 | 8.030 | 8.370 | 7.910 | 8.320 | 12,725 | +0.19(+2.34%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.000 | 8.130 | 3,187 | +0.17(+2.14%) |
Jan 25, 2024 | 8.030 | 8.300 | 7.770 | 7.960 | 19,467 | -0.05(-0.62%) |
Jan 24, 2024 | 8.630 | 8.680 | 8.010 | 8.010 | 15,215 | -0.61(-7.08%) |
Jan 23, 2024 | 8.890 | 8.906 | 8.534 | 8.620 | 7,667 | -0.36(-4.01%) |
Jan 22, 2024 | 8.850 | 9.080 | 8.850 | 8.980 | 29,534 | +0.33(+3.82%) |
Jan 19, 2024 | 8.610 | 8.750 | 8.555 | 8.650 | 20,860 | +0.12(+1.41%) |
Jan 18, 2024 | 8.160 | 8.570 | 8.160 | 8.530 | 44,375 | +0.46(+5.70%) |
Jan 17, 2024 | 8.020 | 8.185 | 7.800 | 8.070 | 140,481 | +0.19(+2.39%) |
Jan 16, 2024 | 7.880 | 8.260 | 7.880 | 7.881 | 13,570 | -0.17(-2.09%) |
Jan 12, 2024 | 7.900 | 8.077 | 7.750 | 8.050 | 11,456 | +0.28(+3.60%) |
Jan 11, 2024 | 7.945 | 7.945 | 7.750 | 7.770 | 2,394 | -0.17(-2.14%) |
Jan 10, 2024 | 7.677 | 7.950 | 7.677 | 7.940 | 86,175 | +0.07(+0.89%) |
Jan 09, 2024 | 7.790 | 8.000 | 7.720 | 7.870 | 43,695 | +0.04(+0.51%) |
Jan 08, 2024 | 8.000 | 8.000 | 7.760 | 7.830 | 52,083 | -0.17(-2.12%) |
Jan 05, 2024 | 7.790 | 8.190 | 7.740 | 8.000 | 29,459 | +0.19(+2.43%) |
Jan 04, 2024 | 7.850 | 7.980 | 7.750 | 7.810 | 10,786 | -0.02(-0.26%) |
Jan 03, 2024 | 7.657 | 7.865 | 7.615 | 7.830 | 16,596 | +0.02(+0.26%) |
Jan 02, 2024 | 7.850 | 8.250 | 7.561 | 7.810 | 19,175 | -0.02(-0.26%) |
Dec 29, 2023 | 7.390 | 7.890 | 7.300 | 7.830 | 59,743 | +0.48(+6.53%) |
Dec 28, 2023 | 7.400 | 7.420 | 7.140 | 7.350 | 15,416 | +0.02(+0.27%) |
Dec 27, 2023 | 6.700 | 7.370 | 6.695 | 7.330 | 92,022 | +0.61(+9.08%) |
Dec 26, 2023 | 7.053 | 7.080 | 6.610 | 6.720 | 140,123 | -0.22(-3.17%) |
Dec 22, 2023 | 6.950 | 6.995 | 6.720 | 6.940 | 31,361 | +0.01(+0.14%) |
Dec 21, 2023 | 6.960 | 7.190 | 6.870 | 6.930 | 13,180 | +0.13(+1.91%) |
Dec 20, 2023 | 7.000 | 7.040 | 6.720 | 6.800 | 57,375 | -0.24(-3.41%) |
Dec 19, 2023 | 7.150 | 7.450 | 6.940 | 7.040 | 58,348 | -0.12(-1.68%) |
Dec 18, 2023 | 7.730 | 7.786 | 7.095 | 7.160 | 37,127 | -0.44(-5.79%) |
Dec 15, 2023 | 7.440 | 7.640 | 7.290 | 7.600 | 29,488 | +0.10(+1.33%) |
Dec 14, 2023 | 7.330 | 7.510 | 7.320 | 7.500 | 70,402 | +0.12(+1.63%) |
Dec 13, 2023 | 6.940 | 7.380 | 6.850 | 7.380 | 13,076 | +0.53(+7.74%) |
Dec 12, 2023 | 7.400 | 7.479 | 6.640 | 6.850 | 86,744 | -0.56(-7.56%) |
Dec 11, 2023 | 7.480 | 7.500 | 7.300 | 7.410 | 27,447 | -0.02(-0.27%) |
Dec 08, 2023 | 7.450 | 7.480 | 7.110 | 7.430 | 21,170 | +0.03(+0.41%) |
Dec 07, 2023 | 7.200 | 7.480 | 7.155 | 7.400 | 290,276 | +0.12(+1.65%) |
Dec 06, 2023 | 7.250 | 7.500 | 7.090 | 7.280 | 11,470 | +0.05(+0.69%) |
Dec 05, 2023 | 7.250 | 7.480 | 6.830 | 7.230 | 103,606 | +0.03(+0.42%) |
Dec 04, 2023 | 7.300 | 7.380 | 7.095 | 7.200 | 32,549 | -0.22(-2.96%) |