Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.653 | 9.969 | 9.650 | 9.791 | 304,746 | +0.40(+4.31%) |
Feb 28, 2024 | 8.192 | 9.505 | 8.098 | 9.386 | 673,062 | +1.70(+22.08%) |
Feb 27, 2024 | 7.728 | 7.748 | 7.590 | 7.689 | 145,340 | +0.09(+1.17%) |
Feb 26, 2024 | 7.570 | 7.689 | 7.511 | 7.600 | 92,890 | -0.02(-0.26%) |
Feb 23, 2024 | 7.560 | 7.664 | 7.511 | 7.620 | 78,172 | +0.03(+0.39%) |
Feb 22, 2024 | 7.748 | 7.748 | 7.570 | 7.590 | 111,782 | -0.20(-2.53%) |
Feb 21, 2024 | 7.778 | 7.807 | 7.699 | 7.787 | 100,865 | -0.01(-0.13%) |
Feb 20, 2024 | 7.728 | 7.935 | 7.689 | 7.797 | 120,376 | -0.04(-0.50%) |
Feb 16, 2024 | 7.906 | 7.990 | 7.827 | 7.837 | 126,221 | -0.14(-1.73%) |
Feb 15, 2024 | 7.699 | 7.985 | 7.689 | 7.975 | 175,916 | +0.31(+3.99%) |
Feb 14, 2024 | 7.570 | 7.685 | 7.501 | 7.669 | 116,074 | +0.20(+2.64%) |
Feb 13, 2024 | 7.778 | 7.778 | 7.452 | 7.472 | 194,366 | -0.52(-6.54%) |
Feb 12, 2024 | 7.639 | 8.113 | 7.639 | 7.995 | 173,136 | +0.38(+4.92%) |
Feb 09, 2024 | 7.708 | 7.723 | 7.580 | 7.620 | 132,571 | -0.09(-1.15%) |
Feb 08, 2024 | 7.659 | 7.787 | 7.649 | 7.708 | 121,464 | +0.06(+0.77%) |
Feb 07, 2024 | 7.610 | 7.758 | 7.511 | 7.649 | 181,532 | +0.07(+0.91%) |
Feb 06, 2024 | 7.807 | 7.935 | 7.496 | 7.580 | 194,393 | -0.30(-3.76%) |
Feb 05, 2024 | 7.995 | 7.995 | 7.827 | 7.876 | 218,156 | -0.20(-2.44%) |
Feb 02, 2024 | 8.113 | 8.192 | 8.005 | 8.074 | 122,973 | -0.16(-1.92%) |
Feb 01, 2024 | 8.172 | 8.241 | 7.945 | 8.232 | 184,422 | +0.11(+1.34%) |
Jan 31, 2024 | 8.212 | 8.320 | 8.098 | 8.123 | 224,181 | -0.12(-1.44%) |
Jan 30, 2024 | 8.182 | 8.256 | 8.133 | 8.241 | 120,662 | +0.04(+0.48%) |
Jan 29, 2024 | 8.084 | 8.246 | 7.985 | 8.202 | 163,146 | +0.08(+0.97%) |
Jan 26, 2024 | 8.133 | 8.251 | 8.064 | 8.123 | 148,331 | +0.07(+0.86%) |
Jan 25, 2024 | 8.113 | 8.162 | 7.955 | 8.054 | 148,740 | +0.07(+0.87%) |
Jan 24, 2024 | 8.093 | 8.133 | 7.921 | 7.985 | 162,507 | -0.01(-0.12%) |
Jan 23, 2024 | 8.222 | 8.227 | 7.975 | 7.995 | 203,715 | -0.10(-1.22%) |
Jan 22, 2024 | 7.965 | 8.222 | 7.965 | 8.093 | 272,713 | +0.14(+1.74%) |
Jan 19, 2024 | 8.024 | 8.024 | 7.778 | 7.955 | 211,597 | -0.01(-0.12%) |
Jan 18, 2024 | 7.847 | 8.074 | 7.780 | 7.965 | 283,556 | +0.18(+2.28%) |
Jan 17, 2024 | 7.855 | 7.923 | 7.719 | 7.787 | 255,230 | -0.16(-1.96%) |
Jan 16, 2024 | 8.137 | 8.487 | 7.899 | 7.943 | 298,067 | -0.18(-2.27%) |
Jan 12, 2024 | 8.360 | 8.467 | 8.040 | 8.127 | 243,746 | -0.08(-0.95%) |
Jan 11, 2024 | 8.224 | 8.409 | 8.069 | 8.205 | 199,317 | -0.02(-0.24%) |
Jan 10, 2024 | 8.020 | 8.283 | 7.948 | 8.224 | 200,386 | +0.17(+2.17%) |
Jan 09, 2024 | 8.652 | 8.652 | 8.020 | 8.050 | 186,466 | -0.72(-8.19%) |
Jan 08, 2024 | 8.176 | 8.797 | 8.069 | 8.768 | 697,395 | +0.53(+6.49%) |
Jan 05, 2024 | 8.156 | 8.385 | 8.143 | 8.234 | 174,811 | -0.05(-0.59%) |
Jan 04, 2024 | 8.360 | 8.443 | 8.254 | 8.283 | 279,654 | -0.04(-0.47%) |
Jan 03, 2024 | 8.593 | 8.632 | 8.283 | 8.321 | 215,855 | -0.31(-3.60%) |
Jan 02, 2024 | 8.661 | 8.841 | 8.603 | 8.632 | 232,545 | -0.05(-0.56%) |
Dec 29, 2023 | 8.962 | 9.035 | 8.627 | 8.681 | 137,318 | -0.24(-2.72%) |
Dec 28, 2023 | 8.797 | 8.948 | 8.773 | 8.924 | 202,461 | +0.17(+2.00%) |
Dec 27, 2023 | 8.972 | 8.991 | 8.720 | 8.749 | 257,373 | -0.15(-1.64%) |
Dec 26, 2023 | 8.991 | 9.001 | 8.778 | 8.894 | 171,054 | -0.05(-0.54%) |
Dec 22, 2023 | 8.865 | 9.098 | 8.841 | 8.943 | 211,127 | +0.16(+1.77%) |
Dec 21, 2023 | 8.904 | 8.904 | 8.710 | 8.788 | 120,745 | -0.05(-0.55%) |
Dec 20, 2023 | 8.885 | 9.123 | 8.788 | 8.836 | 203,515 | -0.06(-0.66%) |
Dec 19, 2023 | 8.739 | 8.914 | 8.712 | 8.894 | 237,634 | +0.26(+3.04%) |
Dec 18, 2023 | 9.011 | 9.069 | 8.593 | 8.632 | 192,167 | -0.42(-4.61%) |
Dec 15, 2023 | 9.137 | 9.331 | 9.011 | 9.050 | 879,234 | -0.05(-0.53%) |
Dec 14, 2023 | 9.186 | 9.548 | 9.021 | 9.098 | 204,235 | +0.09(+0.97%) |
Dec 13, 2023 | 8.788 | 9.040 | 8.555 | 9.011 | 319,780 | +0.19(+2.20%) |
Dec 12, 2023 | 8.807 | 8.880 | 8.710 | 8.817 | 177,313 | -0.01(-0.11%) |
Dec 11, 2023 | 8.690 | 9.030 | 8.690 | 8.826 | 279,179 | +0.10(+1.11%) |
Dec 08, 2023 | 8.448 | 8.788 | 8.428 | 8.729 | 248,905 | +0.29(+3.45%) |
Dec 07, 2023 | 8.438 | 8.545 | 8.341 | 8.438 | 251,006 | +0.00(+0.00%) |
Dec 06, 2023 | 8.603 | 8.817 | 8.409 | 8.438 | 238,717 | -0.15(-1.70%) |
Dec 05, 2023 | 8.574 | 8.661 | 8.428 | 8.584 | 239,139 | +0.07(+0.80%) |
Dec 04, 2023 | 8.283 | 8.618 | 8.205 | 8.516 | 886,994 | +0.15(+1.74%) |