Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.990 | 8.050 | 7.880 | 7.930 | 18,419 | -0.15(-1.86%) |
Feb 28, 2024 | 7.920 | 8.130 | 7.810 | 8.080 | 25,100 | +0.15(+1.89%) |
Feb 27, 2024 | 8.020 | 8.200 | 7.900 | 7.930 | 49,636 | -0.23(-2.82%) |
Feb 26, 2024 | 8.220 | 8.220 | 8.010 | 8.160 | 28,057 | -0.14(-1.69%) |
Feb 23, 2024 | 8.290 | 8.300 | 8.050 | 8.300 | 39,424 | +0.08(+0.97%) |
Feb 22, 2024 | 8.000 | 8.220 | 7.960 | 8.220 | 52,433 | +0.50(+6.48%) |
Feb 21, 2024 | 7.900 | 8.010 | 7.710 | 7.720 | 23,327 | -0.18(-2.28%) |
Feb 20, 2024 | 8.000 | 8.300 | 7.630 | 7.900 | 50,005 | -0.16(-1.99%) |
Feb 16, 2024 | 8.600 | 8.625 | 8.050 | 8.060 | 42,811 | -0.62(-7.14%) |
Feb 15, 2024 | 8.530 | 8.690 | 8.180 | 8.680 | 52,594 | +0.02(+0.23%) |
Feb 14, 2024 | 7.920 | 8.690 | 7.900 | 8.660 | 36,461 | +0.74(+9.34%) |
Feb 13, 2024 | 7.670 | 8.045 | 7.670 | 7.920 | 14,805 | +0.15(+1.93%) |
Feb 12, 2024 | 7.630 | 7.910 | 7.630 | 7.770 | 15,420 | -0.19(-2.39%) |
Feb 09, 2024 | 7.850 | 8.040 | 7.710 | 7.960 | 12,195 | +0.22(+2.84%) |
Feb 08, 2024 | 8.100 | 8.100 | 7.740 | 7.740 | 34,116 | -0.30(-3.73%) |
Feb 07, 2024 | 8.000 | 8.130 | 7.740 | 8.040 | 5,599 | +0.04(+0.50%) |
Feb 06, 2024 | 8.100 | 8.100 | 8.000 | 8.000 | 17,901 | +0.00(+0.00%) |
Feb 05, 2024 | 8.200 | 8.200 | 8.000 | 8.000 | 11,708 | -0.19(-2.32%) |
Feb 02, 2024 | 8.000 | 8.190 | 7.800 | 8.190 | 11,694 | +0.33(+4.20%) |
Feb 01, 2024 | 7.910 | 7.970 | 7.860 | 7.860 | 7,194 | -0.04(-0.51%) |
Jan 31, 2024 | 8.150 | 8.150 | 7.900 | 7.900 | 12,270 | -0.25(-3.07%) |
Jan 30, 2024 | 8.210 | 8.360 | 8.110 | 8.150 | 8,117 | -0.08(-0.97%) |
Jan 29, 2024 | 8.200 | 8.480 | 8.200 | 8.230 | 13,414 | +0.03(+0.37%) |
Jan 26, 2024 | 8.350 | 8.350 | 8.200 | 8.200 | 15,985 | -0.18(-2.15%) |
Jan 25, 2024 | 8.350 | 8.500 | 8.160 | 8.380 | 12,979 | -0.09(-1.06%) |
Jan 24, 2024 | 8.450 | 8.500 | 8.075 | 8.470 | 48,236 | +0.02(+0.24%) |
Jan 23, 2024 | 8.440 | 8.490 | 8.250 | 8.450 | 20,333 | -0.05(-0.59%) |
Jan 22, 2024 | 7.850 | 8.550 | 7.850 | 8.500 | 37,036 | +0.50(+6.25%) |
Jan 19, 2024 | 7.750 | 8.000 | 7.690 | 8.000 | 15,089 | +0.25(+3.23%) |
Jan 18, 2024 | 7.960 | 8.285 | 7.700 | 7.750 | 17,832 | -0.19(-2.39%) |
Jan 17, 2024 | 8.145 | 8.168 | 7.860 | 7.940 | 22,858 | -0.01(-0.13%) |
Jan 16, 2024 | 8.730 | 8.790 | 7.910 | 7.950 | 31,105 | -0.85(-9.66%) |
Jan 12, 2024 | 8.245 | 8.800 | 8.245 | 8.800 | 53,538 | +0.67(+8.24%) |
Jan 11, 2024 | 8.250 | 8.320 | 8.100 | 8.130 | 18,577 | -0.12(-1.45%) |
Jan 10, 2024 | 8.400 | 8.400 | 8.100 | 8.250 | 17,301 | -0.04(-0.48%) |
Jan 09, 2024 | 8.190 | 8.300 | 8.000 | 8.290 | 27,195 | +0.10(+1.22%) |
Jan 08, 2024 | 7.950 | 8.290 | 7.890 | 8.190 | 48,790 | +0.23(+2.89%) |
Jan 05, 2024 | 7.900 | 8.090 | 7.670 | 7.960 | 23,527 | +0.22(+2.84%) |
Jan 04, 2024 | 7.610 | 7.770 | 7.560 | 7.740 | 13,465 | +0.13(+1.71%) |
Jan 03, 2024 | 7.630 | 7.690 | 7.550 | 7.610 | 5,030 | -0.09(-1.17%) |
Jan 02, 2024 | 7.830 | 7.850 | 7.500 | 7.700 | 108,336 | -0.16(-2.04%) |
Dec 29, 2023 | 7.940 | 8.000 | 7.600 | 7.860 | 44,462 | +0.06(+0.77%) |
Dec 28, 2023 | 7.490 | 7.900 | 7.490 | 7.800 | 20,667 | +0.12(+1.56%) |
Dec 27, 2023 | 7.870 | 7.967 | 7.623 | 7.680 | 27,743 | -0.16(-2.04%) |
Dec 26, 2023 | 7.460 | 7.980 | 7.380 | 7.840 | 30,478 | +0.25(+3.29%) |
Dec 22, 2023 | 7.580 | 7.820 | 7.450 | 7.590 | 26,002 | +0.08(+1.07%) |
Dec 21, 2023 | 7.630 | 8.000 | 7.410 | 7.510 | 54,079 | -0.12(-1.57%) |
Dec 20, 2023 | 7.990 | 8.000 | 7.430 | 7.630 | 15,372 | -0.24(-3.05%) |
Dec 19, 2023 | 8.330 | 8.330 | 7.650 | 7.870 | 40,918 | -0.60(-7.08%) |
Dec 18, 2023 | 8.310 | 8.610 | 8.200 | 8.470 | 51,892 | +0.11(+1.32%) |
Dec 15, 2023 | 8.100 | 8.520 | 8.050 | 8.360 | 62,481 | +0.29(+3.59%) |
Dec 14, 2023 | 7.580 | 8.155 | 7.300 | 8.070 | 55,605 | +0.69(+9.35%) |
Dec 13, 2023 | 7.750 | 7.807 | 7.280 | 7.380 | 39,245 | -0.46(-5.87%) |
Dec 12, 2023 | 8.023 | 8.100 | 7.840 | 7.840 | 8,145 | -0.23(-2.85%) |
Dec 11, 2023 | 8.120 | 8.330 | 8.020 | 8.070 | 24,554 | -0.03(-0.37%) |
Dec 08, 2023 | 7.920 | 8.310 | 7.685 | 8.100 | 23,454 | +0.29(+3.71%) |
Dec 07, 2023 | 7.720 | 7.880 | 7.510 | 7.810 | 14,368 | +0.08(+1.03%) |
Dec 06, 2023 | 7.940 | 8.135 | 7.560 | 7.730 | 40,760 | -0.01(-0.13%) |
Dec 05, 2023 | 7.630 | 7.900 | 7.370 | 7.740 | 37,427 | +0.32(+4.24%) |
Dec 04, 2023 | 7.160 | 7.580 | 7.025 | 7.425 | 65,997 | +0.33(+4.72%) |