Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.190 | 8.230 | 8.100 | 8.230 | 2,462 | +0.10(+1.17%) |
Feb 28, 2024 | 8.110 | 8.135 | 8.110 | 8.135 | 523 | +0.07(+0.93%) |
Feb 27, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 182 | +0.12(+1.51%) |
Feb 26, 2024 | 7.930 | 7.955 | 7.930 | 7.940 | 998 | -0.05(-0.58%) |
Feb 23, 2024 | 7.960 | 7.990 | 7.960 | 7.986 | 596 | +0.02(+0.26%) |
Feb 22, 2024 | 7.990 | 7.990 | 7.965 | 7.965 | 1,291 | +0.06(+0.82%) |
Feb 21, 2024 | 7.882 | 7.900 | 7.880 | 7.900 | 1,564 | +0.04(+0.45%) |
Feb 20, 2024 | 7.912 | 7.912 | 7.865 | 7.865 | 1,586 | +0.07(+0.83%) |
Feb 16, 2024 | 7.775 | 7.800 | 7.775 | 7.800 | 1,447 | -0.09(-1.14%) |
Feb 15, 2024 | 7.890 | 7.920 | 7.870 | 7.890 | 15,606 | +0.08(+1.02%) |
Feb 14, 2024 | 7.796 | 7.810 | 7.761 | 7.810 | 920 | +0.09(+1.17%) |
Feb 13, 2024 | 7.755 | 7.755 | 7.710 | 7.720 | 6,901 | -0.05(-0.64%) |
Feb 12, 2024 | 7.769 | 7.769 | 7.769 | 7.769 | 323 | +0.08(+1.05%) |
Feb 09, 2024 | 7.635 | 7.689 | 7.625 | 7.689 | 2,404 | -0.00(-0.05%) |
Feb 08, 2024 | 7.651 | 7.695 | 7.651 | 7.692 | 1,454 | -0.03(-0.36%) |
Feb 07, 2024 | 7.740 | 7.760 | 7.680 | 7.720 | 15,848 | -0.08(-1.03%) |
Feb 06, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 408 | -0.01(-0.13%) |
Feb 05, 2024 | 7.802 | 7.810 | 7.800 | 7.810 | 1,948 | -0.10(-1.26%) |
Feb 02, 2024 | 7.900 | 7.920 | 7.896 | 7.910 | 10,413 | -0.01(-0.19%) |
Feb 01, 2024 | 7.925 | 7.925 | 7.925 | 7.925 | 799 | +0.03(+0.38%) |
Jan 31, 2024 | 7.910 | 7.920 | 7.895 | 7.895 | 1,644 | +0.20(+2.67%) |
Jan 29, 2024 | 7.690 | 144 | -0.90(-10.43%) | |||
Jan 26, 2024 | 8.585 | 8.585 | 8.585 | 8.585 | 555 | +0.04(+0.41%) |
Jan 25, 2024 | 8.697 | 8.697 | 8.550 | 8.550 | 711 | +0.09(+1.06%) |
Jan 24, 2024 | 8.650 | 8.650 | 8.460 | 8.460 | 6,281 | +0.01(+0.12%) |
Jan 23, 2024 | 8.505 | 8.505 | 8.450 | 8.450 | 2,166 | -0.18(-2.09%) |
Jan 22, 2024 | 8.645 | 8.645 | 8.480 | 8.630 | 976 | +0.18(+2.13%) |
Jan 19, 2024 | 8.450 | 8.450 | 8.450 | 8.450 | 372 | -0.05(-0.59%) |
Jan 18, 2024 | 8.585 | 8.590 | 8.500 | 8.500 | 5,529 | +0.00(+0.00%) |
Jan 17, 2024 | 8.524 | 8.718 | 8.500 | 8.500 | 13,651 | -0.03(-0.35%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.530 | 8.530 | 9,508 | -0.16(-1.84%) |
Jan 12, 2024 | 8.745 | 8.750 | 8.680 | 8.690 | 4,229 | +0.05(+0.61%) |
Jan 11, 2024 | 8.590 | 8.655 | 8.590 | 8.637 | 5,420 | +0.05(+0.55%) |
Jan 10, 2024 | 8.580 | 8.607 | 8.580 | 8.590 | 3,983 | +0.01(+0.06%) |
Jan 09, 2024 | 8.575 | 8.595 | 8.560 | 8.585 | 1,574 | -0.11(-1.32%) |
Jan 08, 2024 | 8.790 | 8.790 | 8.700 | 8.700 | 2,466 | +0.05(+0.64%) |
Jan 05, 2024 | 8.690 | 8.690 | 8.645 | 8.645 | 1,656 | -0.01(-0.06%) |
Jan 04, 2024 | 8.678 | 8.700 | 8.650 | 8.650 | 7,767 | +0.10(+1.11%) |
Jan 03, 2024 | 8.520 | 8.590 | 8.520 | 8.555 | 5,461 | -0.20(-2.23%) |
Jan 02, 2024 | 8.771 | 8.838 | 8.750 | 8.750 | 835 | -0.12(-1.30%) |
Dec 29, 2023 | 8.855 | 8.920 | 8.810 | 8.865 | 1,651 | +0.05(+0.52%) |
Dec 28, 2023 | 8.880 | 8.938 | 8.819 | 8.819 | 4,779 | -0.05(-0.52%) |
Dec 27, 2023 | 8.860 | 8.880 | 8.860 | 8.865 | 1,143 | +0.13(+1.48%) |
Dec 26, 2023 | 8.745 | 8.760 | 8.736 | 8.736 | 1,186 | -0.02(-0.27%) |
Dec 22, 2023 | 8.725 | 8.759 | 8.687 | 8.759 | 2,603 | +0.08(+0.91%) |
Dec 21, 2023 | 8.635 | 8.700 | 8.635 | 8.680 | 453 | +0.12(+1.46%) |
Dec 20, 2023 | 8.580 | 8.585 | 8.555 | 8.555 | 1,149 | -0.07(-0.81%) |
Dec 19, 2023 | 8.570 | 8.625 | 8.532 | 8.625 | 2,870 | +0.11(+1.23%) |
Dec 18, 2023 | 8.530 | 8.570 | 8.520 | 8.520 | 4,238 | -0.06(-0.70%) |
Dec 15, 2023 | 8.622 | 8.640 | 8.550 | 8.580 | 2,805 | -0.07(-0.81%) |
Dec 14, 2023 | 8.689 | 8.689 | 8.610 | 8.650 | 1,027 | +0.19(+2.25%) |
Dec 13, 2023 | 8.350 | 8.485 | 8.350 | 8.460 | 6,428 | +0.33(+4.05%) |
Dec 12, 2023 | 8.140 | 8.140 | 8.130 | 8.130 | 1,029 | +0.14(+1.76%) |
Dec 11, 2023 | 7.970 | 8.088 | 7.970 | 7.990 | 4,166 | -0.02(-0.19%) |
Dec 08, 2023 | 7.990 | 8.018 | 7.990 | 8.005 | 1,653 | +0.04(+0.50%) |
Dec 07, 2023 | 7.950 | 7.965 | 7.950 | 7.965 | 38,111 | +0.04(+0.57%) |
Dec 06, 2023 | 8.010 | 8.010 | 7.920 | 7.920 | 18,688 | -0.03(-0.38%) |
Dec 05, 2023 | 7.965 | 7.980 | 7.950 | 7.950 | 3,642 | +0.01(+0.13%) |
Dec 04, 2023 | 7.940 | 7.945 | 7.940 | 7.940 | 7,270 | -0.06(-0.75%) |