Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.170 | 7.300 | 7.110 | 7.180 | 23,033,966 | -0.07(-0.97%) |
Feb 28, 2024 | 7.290 | 7.310 | 7.220 | 7.250 | 15,118,497 | +0.03(+0.42%) |
Feb 27, 2024 | 7.230 | 7.310 | 7.200 | 7.220 | 14,573,715 | -0.04(-0.55%) |
Feb 26, 2024 | 7.160 | 7.260 | 7.135 | 7.260 | 16,746,555 | +0.09(+1.26%) |
Feb 23, 2024 | 7.110 | 7.200 | 7.070 | 7.170 | 25,183,024 | -0.01(-0.14%) |
Feb 22, 2024 | 7.350 | 7.390 | 7.130 | 7.180 | 36,473,364 | -0.46(-6.02%) |
Feb 21, 2024 | 7.730 | 7.815 | 7.640 | 7.640 | 27,263,772 | -0.02(-0.26%) |
Feb 20, 2024 | 7.620 | 7.770 | 7.590 | 7.660 | 27,053,464 | +0.12(+1.59%) |
Feb 16, 2024 | 7.430 | 7.565 | 7.380 | 7.540 | 32,530,368 | +0.12(+1.62%) |
Feb 15, 2024 | 7.540 | 7.570 | 7.410 | 7.420 | 25,503,672 | -0.13(-1.72%) |
Feb 14, 2024 | 7.650 | 7.760 | 7.540 | 7.550 | 35,353,480 | -0.22(-2.83%) |
Feb 13, 2024 | 7.750 | 7.920 | 7.690 | 7.770 | 37,268,548 | +0.31(+4.16%) |
Feb 12, 2024 | 7.450 | 7.490 | 7.340 | 7.460 | 16,505,744 | +0.02(+0.27%) |
Feb 09, 2024 | 7.540 | 7.570 | 7.420 | 7.440 | 22,099,524 | -0.13(-1.72%) |
Feb 08, 2024 | 7.580 | 7.620 | 7.550 | 7.570 | 16,227,274 | -0.01(-0.13%) |
Feb 07, 2024 | 7.650 | 7.700 | 7.550 | 7.580 | 29,355,836 | -0.18(-2.32%) |
Feb 06, 2024 | 7.780 | 7.850 | 7.740 | 7.760 | 21,830,782 | -0.05(-0.64%) |
Feb 05, 2024 | 7.770 | 7.930 | 7.740 | 7.810 | 26,363,388 | +0.08(+1.03%) |
Feb 02, 2024 | 7.970 | 7.980 | 7.650 | 7.730 | 40,223,880 | -0.25(-3.13%) |
Feb 01, 2024 | 8.220 | 8.260 | 7.980 | 7.980 | 38,122,468 | -0.30(-3.62%) |
Jan 31, 2024 | 8.020 | 8.290 | 7.990 | 8.280 | 40,783,816 | +0.38(+4.81%) |
Jan 30, 2024 | 7.910 | 7.940 | 7.860 | 7.900 | 18,016,342 | +0.01(+0.13%) |
Jan 29, 2024 | 8.050 | 8.090 | 7.870 | 7.890 | 22,653,136 | -0.18(-2.23%) |
Jan 26, 2024 | 8.060 | 8.110 | 7.980 | 8.070 | 23,799,378 | +0.04(+0.50%) |
Jan 25, 2024 | 8.040 | 8.165 | 8.010 | 8.030 | 28,137,728 | -0.12(-1.47%) |
Jan 24, 2024 | 8.030 | 8.170 | 7.980 | 8.150 | 30,412,240 | -0.02(-0.24%) |
Jan 23, 2024 | 8.220 | 8.280 | 8.160 | 8.170 | 17,736,708 | -0.07(-0.85%) |
Jan 22, 2024 | 8.210 | 8.280 | 8.150 | 8.240 | 21,462,940 | -0.06(-0.72%) |
Jan 19, 2024 | 8.540 | 8.590 | 8.276 | 8.300 | 36,026,320 | -0.30(-3.49%) |
Jan 18, 2024 | 8.740 | 8.840 | 8.578 | 8.600 | 35,572,736 | -0.22(-2.49%) |
Jan 17, 2024 | 8.860 | 8.960 | 8.800 | 8.820 | 29,336,096 | +0.13(+1.50%) |
Jan 16, 2024 | 8.660 | 8.780 | 8.590 | 8.690 | 37,954,400 | +0.11(+1.28%) |
Jan 12, 2024 | 8.520 | 8.660 | 8.470 | 8.580 | 29,737,788 | -0.01(-0.12%) |
Jan 11, 2024 | 8.520 | 8.810 | 8.490 | 8.590 | 39,885,240 | +0.03(+0.35%) |
Jan 10, 2024 | 8.700 | 8.718 | 8.520 | 8.560 | 27,799,502 | -0.15(-1.72%) |
Jan 09, 2024 | 8.810 | 8.850 | 8.650 | 8.710 | 26,048,832 | +0.05(+0.58%) |
Jan 08, 2024 | 9.030 | 9.030 | 8.650 | 8.660 | 27,109,324 | -0.38(-4.20%) |
Jan 05, 2024 | 9.080 | 9.139 | 8.900 | 9.040 | 39,162,888 | -0.04(-0.44%) |
Jan 04, 2024 | 9.020 | 9.090 | 8.860 | 9.080 | 30,449,222 | +0.09(+1.00%) |
Jan 03, 2024 | 8.890 | 9.010 | 8.840 | 8.990 | 35,953,176 | +0.22(+2.51%) |
Jan 02, 2024 | 8.790 | 8.880 | 8.700 | 8.770 | 30,672,038 | +0.17(+1.98%) |
Dec 29, 2023 | 8.550 | 8.720 | 8.520 | 8.600 | 32,796,712 | +0.08(+0.94%) |
Dec 28, 2023 | 8.520 | 8.550 | 8.480 | 8.520 | 21,895,910 | +0.00(+0.00%) |
Dec 27, 2023 | 8.580 | 8.610 | 8.510 | 8.520 | 27,013,540 | -0.05(-0.58%) |
Dec 26, 2023 | 8.650 | 8.660 | 8.515 | 8.570 | 15,067,814 | -0.10(-1.15%) |
Dec 22, 2023 | 8.660 | 8.780 | 8.570 | 8.670 | 37,464,328 | -0.04(-0.46%) |
Dec 21, 2023 | 8.810 | 8.940 | 8.700 | 8.710 | 48,330,056 | -0.26(-2.90%) |
Dec 20, 2023 | 8.660 | 8.980 | 8.541 | 8.970 | 42,411,872 | +0.37(+4.32%) |
Dec 19, 2023 | 8.726 | 8.726 | 8.588 | 8.598 | 15,846,903 | -0.15(-1.68%) |
Dec 18, 2023 | 8.814 | 8.814 | 8.696 | 8.745 | 15,672,570 | -0.14(-1.54%) |
Dec 15, 2023 | 8.892 | 8.951 | 8.823 | 8.882 | 28,131,750 | +0.04(+0.44%) |
Dec 14, 2023 | 8.814 | 9.000 | 8.745 | 8.843 | 42,092,492 | -0.07(-0.77%) |
Dec 13, 2023 | 9.284 | 9.303 | 8.902 | 8.912 | 37,889,712 | -0.39(-4.21%) |
Dec 12, 2023 | 9.450 | 9.519 | 9.294 | 9.303 | 22,344,664 | -0.12(-1.25%) |
Dec 11, 2023 | 9.558 | 9.587 | 9.411 | 9.421 | 19,804,862 | -0.12(-1.23%) |
Dec 08, 2023 | 9.705 | 9.720 | 9.499 | 9.538 | 25,769,866 | -0.11(-1.12%) |
Dec 07, 2023 | 9.734 | 9.773 | 9.597 | 9.646 | 23,085,526 | -0.22(-2.18%) |
Dec 06, 2023 | 9.598 | 9.891 | 9.597 | 9.862 | 22,587,000 | +0.13(+1.31%) |
Dec 05, 2023 | 9.832 | 9.852 | 9.675 | 9.734 | 23,406,266 | +0.00(+0.00%) |
Dec 04, 2023 | 9.793 | 9.871 | 9.705 | 9.734 | 28,070,064 | +0.17(+1.74%) |