Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.350 | 8.450 | 8.290 | 8.300 | 4,400 | -0.04(-0.48%) |
Feb 28, 2024 | 8.420 | 8.500 | 8.340 | 8.340 | 1,600 | -0.06(-0.71%) |
Feb 27, 2024 | 8.370 | 8.550 | 8.340 | 8.400 | 3,194 | -0.10(-1.18%) |
Feb 26, 2024 | 8.440 | 8.600 | 8.380 | 8.500 | 4,742 | +0.06(+0.71%) |
Feb 23, 2024 | 8.450 | 8.450 | 8.130 | 8.440 | 15,996 | +0.04(+0.48%) |
Feb 22, 2024 | 8.590 | 8.600 | 8.400 | 8.400 | 3,654 | -0.24(-2.78%) |
Feb 21, 2024 | 8.600 | 8.750 | 8.600 | 8.640 | 2,935 | +0.21(+2.49%) |
Feb 20, 2024 | 8.770 | 8.770 | 8.050 | 8.430 | 4,478 | -0.33(-3.77%) |
Feb 16, 2024 | 8.760 | 0 | +0.03(+0.34%) | |||
Feb 15, 2024 | 8.030 | 8.730 | 8.030 | 8.730 | 3,370 | +0.77(+9.67%) |
Feb 14, 2024 | 7.870 | 8.400 | 7.870 | 7.960 | 20,610 | +0.26(+3.38%) |
Feb 13, 2024 | 8.120 | 8.120 | 7.700 | 7.700 | 7,864 | -0.41(-5.06%) |
Feb 12, 2024 | 8.200 | 8.550 | 8.060 | 8.110 | 8,616 | -0.04(-0.49%) |
Feb 09, 2024 | 8.600 | 8.610 | 8.150 | 8.150 | 20,149 | -0.35(-4.12%) |
Feb 08, 2024 | 8.890 | 8.950 | 8.500 | 8.500 | 10,304 | -0.25(-2.86%) |
Feb 07, 2024 | 8.950 | 9.030 | 8.720 | 8.750 | 7,383 | -0.20(-2.23%) |
Feb 06, 2024 | 8.790 | 9.380 | 8.600 | 8.950 | 13,700 | +0.41(+4.80%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.500 | 8.540 | 13,262 | +0.00(+0.00%) |
Feb 02, 2024 | 8.890 | 8.890 | 8.500 | 8.540 | 6,531 | -0.31(-3.50%) |
Feb 01, 2024 | 8.520 | 8.850 | 8.500 | 8.850 | 15,558 | +0.25(+2.91%) |
Jan 31, 2024 | 9.030 | 9.180 | 8.160 | 8.600 | 42,185 | -0.35(-3.91%) |
Jan 30, 2024 | 8.150 | 8.950 | 8.060 | 8.950 | 24,707 | +0.81(+9.95%) |
Jan 29, 2024 | 8.140 | 8.180 | 8.090 | 8.140 | 17,709 | +0.09(+1.12%) |
Jan 26, 2024 | 7.930 | 8.100 | 7.850 | 8.050 | 29,459 | +0.15(+1.90%) |
Jan 25, 2024 | 7.880 | 7.950 | 7.840 | 7.900 | 8,621 | +0.02(+0.25%) |
Jan 24, 2024 | 7.730 | 7.880 | 7.680 | 7.880 | 6,147 | +0.30(+3.96%) |
Jan 23, 2024 | 7.790 | 7.790 | 7.480 | 7.580 | 11,800 | -0.20(-2.57%) |
Jan 22, 2024 | 7.120 | 7.780 | 7.120 | 7.780 | 15,820 | +0.38(+5.14%) |
Jan 19, 2024 | 7.720 | 7.800 | 7.260 | 7.400 | 22,555 | -0.30(-3.90%) |
Jan 18, 2024 | 7.000 | 7.750 | 7.000 | 7.700 | 60,517 | +0.87(+12.74%) |
Jan 17, 2024 | 6.780 | 6.900 | 6.560 | 6.830 | 17,733 | +0.31(+4.75%) |
Jan 16, 2024 | 6.140 | 6.560 | 6.120 | 6.520 | 37,777 | +0.47(+7.77%) |
Jan 15, 2024 | 5.870 | 6.060 | 5.870 | 6.050 | 12,300 | +0.20(+3.42%) |
Jan 12, 2024 | 5.960 | 6.040 | 5.850 | 5.850 | 30,433 | -0.07(-1.18%) |
Jan 11, 2024 | 6.050 | 6.100 | 5.900 | 5.920 | 4,700 | -0.09(-1.50%) |
Jan 10, 2024 | 5.950 | 6.010 | 5.900 | 6.010 | 35,150 | +0.07(+1.18%) |
Jan 09, 2024 | 5.940 | 5.960 | 5.940 | 5.940 | 6,700 | +0.00(+0.00%) |
Jan 08, 2024 | 6.060 | 6.070 | 5.700 | 5.940 | 42,717 | -0.18(-2.94%) |
Jan 05, 2024 | 5.920 | 6.120 | 5.900 | 6.120 | 46,708 | +0.23(+3.90%) |
Jan 04, 2024 | 6.000 | 6.000 | 5.850 | 5.890 | 710 | -0.17(-2.81%) |
Jan 03, 2024 | 6.330 | 6.330 | 5.990 | 6.060 | 2,314 | -0.15(-2.42%) |
Jan 02, 2024 | 5.900 | 6.260 | 5.900 | 6.210 | 5,795 | +0.25(+4.19%) |
Dec 29, 2023 | 5.960 | 0 | +0.45(+8.17%) | |||
Dec 28, 2023 | 5.870 | 5.870 | 5.510 | 5.510 | 14,215 | -0.29(-5.00%) |
Dec 27, 2023 | 5.860 | 5.900 | 5.800 | 5.800 | 20,705 | -0.06(-1.02%) |
Dec 22, 2023 | 5.860 | 0 | +0.05(+0.86%) | |||
Dec 21, 2023 | 5.870 | 5.960 | 5.810 | 5.810 | 3,980 | +0.08(+1.40%) |
Dec 20, 2023 | 6.050 | 6.050 | 5.730 | 5.730 | 20,700 | -0.38(-6.22%) |
Dec 19, 2023 | 6.130 | 6.130 | 6.110 | 6.110 | 1,604 | -0.11(-1.77%) |
Dec 18, 2023 | 5.880 | 6.230 | 5.880 | 6.220 | 2,845 | +0.30(+5.07%) |
Dec 15, 2023 | 6.250 | 6.250 | 5.920 | 5.920 | 5,441 | -0.32(-5.13%) |
Dec 14, 2023 | 5.690 | 6.250 | 5.690 | 6.240 | 41,681 | +0.68(+12.23%) |
Dec 13, 2023 | 5.700 | 5.710 | 5.440 | 5.560 | 55,498 | -0.20(-3.47%) |
Dec 12, 2023 | 6.030 | 6.030 | 5.740 | 5.760 | 11,569 | -0.10(-1.71%) |
Dec 11, 2023 | 6.120 | 6.180 | 5.860 | 5.860 | 24,400 | -0.37(-5.94%) |
Dec 08, 2023 | 6.640 | 6.640 | 6.150 | 6.230 | 51,363 | -0.53(-7.84%) |
Dec 06, 2023 | 6.760 | 4 | -0.05(-0.73%) | |||
Dec 05, 2023 | 6.860 | 6.900 | 6.800 | 6.810 | 20,780 | -0.14(-2.01%) |
Dec 04, 2023 | 6.940 | 7.200 | 6.940 | 6.950 | 9,535 | -0.40(-5.44%) |