Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.510 | 9.770 | 8.510 | 9.770 | 404,164 | +1.65(+20.32%) |
Feb 28, 2024 | 8.180 | 8.250 | 8.060 | 8.120 | 23,700 | -0.01(-0.12%) |
Feb 27, 2024 | 8.150 | 8.330 | 8.130 | 8.130 | 16,880 | +0.02(+0.25%) |
Feb 26, 2024 | 7.720 | 8.130 | 7.610 | 8.110 | 36,247 | +0.37(+4.78%) |
Feb 23, 2024 | 7.600 | 7.800 | 7.540 | 7.740 | 37,642 | +0.07(+0.91%) |
Feb 22, 2024 | 7.840 | 7.840 | 7.520 | 7.670 | 38,392 | -0.17(-2.17%) |
Feb 21, 2024 | 7.870 | 7.960 | 7.780 | 7.840 | 24,766 | -0.12(-1.51%) |
Feb 20, 2024 | 8.050 | 8.080 | 7.910 | 7.960 | 23,921 | -0.11(-1.36%) |
Feb 16, 2024 | 8.070 | 0 | -0.14(-1.71%) | |||
Feb 15, 2024 | 8.120 | 8.360 | 8.120 | 8.210 | 30,249 | +0.09(+1.11%) |
Feb 14, 2024 | 8.400 | 8.470 | 7.970 | 8.120 | 64,144 | -0.28(-3.33%) |
Feb 13, 2024 | 8.370 | 8.500 | 8.350 | 8.400 | 43,816 | -0.08(-0.94%) |
Feb 12, 2024 | 8.330 | 8.550 | 8.330 | 8.480 | 30,796 | +0.16(+1.92%) |
Feb 09, 2024 | 8.340 | 8.400 | 8.270 | 8.320 | 40,418 | -0.03(-0.36%) |
Feb 08, 2024 | 8.210 | 8.370 | 8.140 | 8.350 | 18,686 | +0.14(+1.71%) |
Feb 07, 2024 | 8.370 | 8.370 | 8.100 | 8.210 | 33,545 | -0.18(-2.15%) |
Feb 06, 2024 | 8.300 | 8.520 | 8.260 | 8.390 | 58,155 | +0.08(+0.96%) |
Feb 05, 2024 | 8.270 | 8.320 | 8.080 | 8.310 | 39,832 | +0.03(+0.36%) |
Feb 02, 2024 | 8.210 | 8.340 | 8.100 | 8.280 | 36,812 | +0.06(+0.73%) |
Feb 01, 2024 | 8.070 | 8.230 | 7.890 | 8.220 | 56,937 | +0.19(+2.37%) |
Jan 31, 2024 | 8.030 | 8.300 | 7.980 | 8.030 | 71,631 | -0.09(-1.11%) |
Jan 30, 2024 | 8.000 | 8.190 | 8.000 | 8.120 | 51,711 | +0.02(+0.25%) |
Jan 29, 2024 | 7.920 | 8.200 | 7.920 | 8.100 | 38,235 | +0.00(+0.00%) |
Jan 26, 2024 | 8.050 | 8.160 | 8.030 | 8.100 | 26,397 | +0.06(+0.75%) |
Jan 25, 2024 | 8.040 | 8.210 | 7.980 | 8.040 | 41,775 | +0.06(+0.75%) |
Jan 24, 2024 | 8.080 | 8.080 | 7.930 | 7.980 | 37,105 | -0.04(-0.50%) |
Jan 23, 2024 | 8.000 | 8.120 | 7.860 | 8.020 | 64,886 | +0.10(+1.26%) |
Jan 22, 2024 | 7.750 | 7.920 | 7.530 | 7.920 | 35,363 | +0.25(+3.26%) |
Jan 19, 2024 | 7.760 | 7.780 | 7.480 | 7.670 | 46,295 | -0.07(-0.90%) |
Jan 18, 2024 | 7.480 | 7.780 | 7.480 | 7.740 | 46,799 | +0.16(+2.11%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.360 | 7.580 | 38,703 | +0.00(+0.00%) |
Jan 16, 2024 | 7.600 | 7.690 | 7.380 | 7.580 | 48,785 | -0.11(-1.43%) |
Jan 15, 2024 | 7.610 | 7.690 | 7.460 | 7.690 | 11,193 | +0.10(+1.32%) |
Jan 12, 2024 | 7.530 | 7.700 | 7.470 | 7.590 | 47,901 | +0.17(+2.29%) |
Jan 11, 2024 | 7.200 | 7.440 | 7.130 | 7.420 | 30,759 | +0.19(+2.63%) |
Jan 10, 2024 | 7.400 | 7.400 | 7.110 | 7.230 | 25,513 | -0.02(-0.28%) |
Jan 09, 2024 | 7.320 | 7.400 | 7.180 | 7.250 | 27,479 | +0.01(+0.14%) |
Jan 08, 2024 | 7.210 | 7.310 | 7.200 | 7.240 | 19,945 | +0.02(+0.28%) |
Jan 05, 2024 | 7.100 | 7.220 | 6.830 | 7.220 | 31,329 | +0.13(+1.83%) |
Jan 04, 2024 | 7.050 | 7.210 | 6.990 | 7.090 | 51,362 | +0.07(+1.00%) |
Jan 03, 2024 | 7.420 | 7.420 | 7.000 | 7.020 | 48,010 | -0.36(-4.88%) |
Jan 02, 2024 | 7.200 | 7.530 | 7.200 | 7.380 | 47,906 | +0.15(+2.07%) |
Dec 29, 2023 | 7.230 | 0 | -0.02(-0.28%) | |||
Dec 28, 2023 | 7.220 | 7.330 | 7.200 | 7.250 | 40,812 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.250 | 6.960 | 7.240 | 31,928 | +0.10(+1.40%) |
Dec 22, 2023 | 7.140 | 0 | +0.07(+0.99%) | |||
Dec 21, 2023 | 6.870 | 7.090 | 6.850 | 7.070 | 58,198 | +0.31(+4.59%) |
Dec 20, 2023 | 6.610 | 7.050 | 6.610 | 6.760 | 52,074 | -0.10(-1.46%) |
Dec 19, 2023 | 6.480 | 6.890 | 6.480 | 6.860 | 52,597 | +0.30(+4.57%) |
Dec 18, 2023 | 6.420 | 6.560 | 6.310 | 6.560 | 46,669 | +0.08(+1.23%) |
Dec 15, 2023 | 6.730 | 6.820 | 6.440 | 6.480 | 100,484 | -0.23(-3.43%) |
Dec 14, 2023 | 6.970 | 7.270 | 6.710 | 6.710 | 88,106 | -0.30(-4.28%) |
Dec 13, 2023 | 6.500 | 7.010 | 6.380 | 7.010 | 69,073 | +0.51(+7.85%) |
Dec 12, 2023 | 6.430 | 6.600 | 6.330 | 6.500 | 37,112 | +0.05(+0.78%) |
Dec 11, 2023 | 6.520 | 6.570 | 6.370 | 6.450 | 34,424 | -0.14(-2.12%) |
Dec 08, 2023 | 6.620 | 6.790 | 6.480 | 6.590 | 47,853 | +0.03(+0.46%) |
Dec 07, 2023 | 6.730 | 6.820 | 6.490 | 6.560 | 58,351 | -0.13(-1.94%) |
Dec 06, 2023 | 7.030 | 7.030 | 6.580 | 6.690 | 86,859 | -0.34(-4.84%) |
Dec 05, 2023 | 7.040 | 7.130 | 6.940 | 7.030 | 51,306 | -0.04(-0.57%) |
Dec 04, 2023 | 6.940 | 7.170 | 6.940 | 7.070 | 59,512 | +0.16(+2.32%) |