Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.250 | 8.390 | 8.250 | 8.270 | 11,782 | +0.22(+2.73%) |
Feb 28, 2024 | 8.200 | 8.200 | 8.050 | 8.050 | 11,607 | -0.18(-2.19%) |
Feb 27, 2024 | 8.410 | 8.500 | 8.220 | 8.230 | 9,498 | -0.08(-0.96%) |
Feb 26, 2024 | 8.300 | 8.440 | 8.150 | 8.310 | 5,125 | -0.07(-0.84%) |
Feb 23, 2024 | 8.290 | 8.450 | 8.050 | 8.380 | 26,048 | +0.22(+2.70%) |
Feb 22, 2024 | 8.240 | 8.240 | 8.140 | 8.160 | 32,020 | -0.26(-3.09%) |
Feb 21, 2024 | 8.220 | 8.420 | 8.180 | 8.420 | 16,078 | +0.07(+0.84%) |
Feb 20, 2024 | 8.400 | 8.420 | 8.230 | 8.350 | 14,347 | -0.03(-0.36%) |
Feb 16, 2024 | 8.380 | 0 | +0.03(+0.36%) | |||
Feb 15, 2024 | 8.450 | 8.580 | 8.310 | 8.350 | 18,746 | +0.01(+0.12%) |
Feb 14, 2024 | 8.660 | 8.690 | 8.290 | 8.340 | 21,075 | -0.38(-4.36%) |
Feb 13, 2024 | 8.970 | 9.010 | 8.680 | 8.720 | 34,027 | -0.60(-6.44%) |
Feb 12, 2024 | 9.140 | 9.440 | 9.140 | 9.320 | 11,320 | +0.11(+1.19%) |
Feb 09, 2024 | 9.250 | 9.300 | 9.080 | 9.210 | 6,568 | -0.02(-0.22%) |
Feb 08, 2024 | 9.270 | 9.370 | 9.200 | 9.230 | 10,230 | -0.22(-2.33%) |
Feb 07, 2024 | 9.500 | 9.540 | 9.430 | 9.450 | 10,520 | -0.10(-1.05%) |
Feb 06, 2024 | 9.780 | 9.870 | 9.530 | 9.550 | 9,503 | -0.29(-2.95%) |
Feb 05, 2024 | 9.690 | 9.880 | 9.620 | 9.840 | 8,089 | -0.11(-1.11%) |
Feb 02, 2024 | 9.280 | 9.980 | 9.100 | 9.950 | 59,597 | +0.62(+6.65%) |
Feb 01, 2024 | 8.610 | 9.330 | 8.610 | 9.330 | 32,597 | +0.70(+8.11%) |
Jan 31, 2024 | 8.760 | 8.900 | 8.620 | 8.630 | 19,180 | -0.14(-1.60%) |
Jan 30, 2024 | 9.100 | 9.190 | 8.750 | 8.770 | 18,899 | -0.23(-2.56%) |
Jan 29, 2024 | 9.100 | 9.100 | 8.760 | 9.000 | 13,289 | -0.11(-1.21%) |
Jan 26, 2024 | 9.070 | 9.110 | 9.000 | 9.110 | 3,000 | -0.01(-0.11%) |
Jan 25, 2024 | 9.190 | 9.320 | 9.030 | 9.120 | 21,646 | +0.14(+1.56%) |
Jan 24, 2024 | 8.830 | 8.990 | 8.610 | 8.980 | 17,293 | +0.16(+1.81%) |
Jan 23, 2024 | 8.890 | 8.930 | 8.700 | 8.820 | 7,580 | -0.04(-0.45%) |
Jan 22, 2024 | 8.750 | 8.900 | 8.750 | 8.860 | 4,201 | +0.07(+0.80%) |
Jan 19, 2024 | 8.810 | 8.830 | 8.640 | 8.790 | 9,010 | -0.02(-0.23%) |
Jan 18, 2024 | 8.800 | 8.870 | 8.700 | 8.810 | 9,525 | +0.00(+0.00%) |
Jan 17, 2024 | 8.670 | 8.820 | 8.610 | 8.810 | 19,786 | -0.04(-0.45%) |
Jan 16, 2024 | 9.000 | 9.010 | 8.750 | 8.850 | 11,272 | -0.35(-3.80%) |
Jan 15, 2024 | 8.870 | 9.200 | 8.870 | 9.200 | 2,090 | +0.11(+1.21%) |
Jan 12, 2024 | 9.060 | 9.300 | 8.960 | 9.090 | 7,332 | +0.27(+3.06%) |
Jan 11, 2024 | 8.910 | 8.910 | 8.710 | 8.820 | 12,320 | +0.01(+0.11%) |
Jan 10, 2024 | 8.870 | 8.950 | 8.800 | 8.810 | 10,545 | -0.13(-1.45%) |
Jan 09, 2024 | 9.250 | 9.250 | 8.880 | 8.940 | 18,766 | -0.17(-1.87%) |
Jan 08, 2024 | 9.050 | 9.180 | 9.010 | 9.110 | 10,113 | -0.17(-1.83%) |
Jan 05, 2024 | 9.130 | 9.400 | 9.060 | 9.280 | 12,112 | +0.10(+1.09%) |
Jan 04, 2024 | 9.110 | 9.230 | 9.060 | 9.180 | 9,850 | -0.03(-0.33%) |
Jan 03, 2024 | 9.180 | 9.230 | 9.030 | 9.210 | 19,285 | -0.18(-1.92%) |
Jan 02, 2024 | 9.480 | 9.640 | 9.330 | 9.390 | 20,719 | -0.14(-1.47%) |
Dec 29, 2023 | 9.530 | 0 | -0.19(-1.95%) | |||
Dec 28, 2023 | 10.04 | 10.04 | 9.650 | 9.720 | 31,744 | -0.36(-3.57%) |
Dec 27, 2023 | 10.12 | 10.34 | 10.06 | 10.08 | 9,666 | -0.01(-0.10%) |
Dec 22, 2023 | 10.09 | 0 | -0.11(-1.08%) | |||
Dec 21, 2023 | 10.33 | 10.33 | 10.07 | 10.20 | 9,950 | +0.14(+1.39%) |
Dec 20, 2023 | 10.63 | 10.63 | 10.06 | 10.06 | 15,147 | -0.52(-4.91%) |
Dec 19, 2023 | 10.46 | 10.85 | 10.40 | 10.58 | 27,487 | +0.25(+2.42%) |
Dec 18, 2023 | 10.25 | 10.47 | 10.10 | 10.33 | 12,183 | -0.02(-0.19%) |
Dec 15, 2023 | 10.14 | 10.49 | 10.12 | 10.35 | 8,300 | +0.15(+1.47%) |
Dec 14, 2023 | 10.16 | 10.58 | 10.13 | 10.20 | 33,608 | +0.15(+1.49%) |
Dec 13, 2023 | 9.210 | 10.07 | 9.210 | 10.05 | 17,728 | +1.00(+11.05%) |
Dec 12, 2023 | 9.810 | 9.810 | 9.050 | 9.050 | 20,334 | -0.70(-7.18%) |
Dec 11, 2023 | 9.960 | 9.960 | 9.620 | 9.750 | 22,540 | -0.53(-5.16%) |
Dec 08, 2023 | 10.22 | 10.42 | 10.04 | 10.28 | 20,722 | -0.07(-0.68%) |
Dec 07, 2023 | 9.920 | 10.35 | 9.820 | 10.35 | 13,597 | +0.33(+3.29%) |
Dec 06, 2023 | 10.00 | 10.30 | 9.970 | 10.02 | 13,192 | +0.11(+1.11%) |
Dec 05, 2023 | 9.890 | 10.00 | 9.750 | 9.910 | 15,847 | -0.11(-1.10%) |
Dec 04, 2023 | 10.20 | 10.20 | 9.730 | 10.02 | 32,552 | -0.33(-3.19%) |