Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.000 | 8.000 | 7.670 | 7.670 | 2,972 | -0.27(-3.34%) |
Feb 28, 2024 | 7.905 | 7.935 | 7.901 | 7.935 | 3,007 | -0.01(-0.17%) |
Feb 27, 2024 | 7.900 | 7.949 | 7.810 | 7.949 | 2,729 | +0.02(+0.28%) |
Feb 26, 2024 | 7.820 | 8.065 | 7.820 | 7.927 | 2,530 | -0.06(-0.79%) |
Feb 23, 2024 | 8.050 | 8.250 | 7.910 | 7.990 | 5,369 | -0.11(-1.36%) |
Feb 22, 2024 | 7.820 | 8.122 | 7.820 | 8.100 | 8,783 | +0.04(+0.56%) |
Feb 21, 2024 | 7.860 | 8.055 | 7.820 | 8.055 | 2,606 | +0.13(+1.70%) |
Feb 20, 2024 | 8.230 | 8.247 | 7.920 | 7.920 | 10,550 | -0.28(-3.41%) |
Feb 16, 2024 | 8.020 | 8.350 | 8.020 | 8.200 | 6,616 | -0.05(-0.61%) |
Feb 14, 2024 | 8.250 | 76 | +0.20(+2.48%) | |||
Feb 13, 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 1,072 | -0.11(-1.35%) |
Feb 12, 2024 | 8.200 | 8.200 | 8.150 | 8.160 | 3,565 | -0.04(-0.49%) |
Feb 09, 2024 | 8.100 | 8.315 | 8.100 | 8.200 | 2,276 | +0.08(+0.99%) |
Feb 08, 2024 | 8.350 | 8.500 | 8.120 | 8.120 | 832 | +0.02(+0.25%) |
Feb 07, 2024 | 8.100 | 8.100 | 8.010 | 8.099 | 7,328 | -0.05(-0.62%) |
Feb 06, 2024 | 8.300 | 8.300 | 8.120 | 8.150 | 3,006 | -0.15(-1.79%) |
Feb 05, 2024 | 8.020 | 8.299 | 8.020 | 8.299 | 1,533 | -0.10(-1.20%) |
Feb 02, 2024 | 8.030 | 8.400 | 8.030 | 8.400 | 918 | +0.21(+2.56%) |
Feb 01, 2024 | 8.230 | 8.255 | 8.010 | 8.190 | 3,003 | +0.16(+1.99%) |
Jan 31, 2024 | 8.480 | 8.480 | 8.030 | 8.030 | 4,369 | +0.02(+0.25%) |
Jan 30, 2024 | 8.310 | 8.400 | 8.010 | 8.010 | 2,895 | -0.30(-3.61%) |
Jan 26, 2024 | 8.310 | 148 | -0.28(-3.26%) | |||
Jan 25, 2024 | 8.220 | 8.600 | 8.095 | 8.590 | 10,695 | +0.47(+5.85%) |
Jan 24, 2024 | 7.960 | 8.220 | 7.960 | 8.115 | 10,230 | +0.23(+2.85%) |
Jan 23, 2024 | 8.060 | 8.100 | 7.850 | 7.890 | 6,076 | -0.17(-2.11%) |
Jan 22, 2024 | 8.160 | 8.290 | 8.050 | 8.060 | 10,378 | -0.23(-2.77%) |
Jan 19, 2024 | 8.300 | 8.300 | 8.120 | 8.290 | 2,121 | +0.17(+2.09%) |
Jan 18, 2024 | 8.250 | 8.250 | 8.120 | 8.120 | 2,463 | -0.18(-2.17%) |
Jan 17, 2024 | 8.490 | 8.500 | 8.300 | 8.300 | 1,433 | -0.05(-0.60%) |
Jan 12, 2024 | 8.350 | 120 | -0.01(-0.12%) | |||
Jan 11, 2024 | 8.480 | 8.480 | 8.350 | 8.360 | 8,373 | -0.09(-1.07%) |
Jan 10, 2024 | 8.430 | 8.470 | 8.300 | 8.450 | 4,566 | +0.03(+0.36%) |
Jan 09, 2024 | 8.590 | 8.590 | 8.410 | 8.420 | 6,704 | -0.08(-0.94%) |
Jan 08, 2024 | 8.420 | 8.600 | 8.420 | 8.500 | 6,175 | -0.09(-1.05%) |
Jan 05, 2024 | 8.250 | 8.688 | 8.250 | 8.590 | 28,705 | -0.11(-1.26%) |
Jan 04, 2024 | 8.180 | 8.700 | 8.180 | 8.700 | 24,139 | +0.52(+6.36%) |
Jan 03, 2024 | 8.150 | 8.200 | 7.780 | 8.180 | 14,681 | +0.06(+0.74%) |
Jan 02, 2024 | 7.900 | 8.170 | 7.900 | 8.120 | 8,790 | +0.18(+2.30%) |
Dec 29, 2023 | 7.830 | 8.180 | 7.620 | 7.937 | 9,122 | +0.01(+0.09%) |
Dec 28, 2023 | 7.960 | 8.000 | 7.620 | 7.930 | 14,943 | -0.02(-0.25%) |
Dec 27, 2023 | 7.810 | 7.950 | 7.520 | 7.950 | 20,048 | +0.30(+3.92%) |
Dec 26, 2023 | 7.920 | 8.150 | 7.650 | 7.650 | 2,023 | -0.45(-5.50%) |
Dec 22, 2023 | 8.150 | 8.330 | 7.920 | 8.095 | 12,935 | +0.10(+1.19%) |
Dec 21, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,200 | -0.05(-0.62%) |
Dec 20, 2023 | 8.160 | 8.160 | 7.771 | 8.050 | 13,694 | -0.10(-1.23%) |
Dec 19, 2023 | 7.960 | 8.150 | 7.960 | 8.150 | 20,525 | +0.20(+2.52%) |
Dec 18, 2023 | 7.790 | 8.240 | 7.790 | 7.950 | 19,536 | +0.10(+1.27%) |
Dec 15, 2023 | 8.050 | 8.190 | 7.820 | 7.850 | 16,908 | -0.15(-1.88%) |
Dec 14, 2023 | 8.145 | 8.336 | 8.000 | 8.000 | 7,699 | -0.07(-0.87%) |
Dec 13, 2023 | 8.100 | 8.290 | 7.775 | 8.070 | 17,248 | -0.02(-0.25%) |
Dec 12, 2023 | 8.180 | 8.340 | 8.013 | 8.090 | 27,634 | -0.09(-1.10%) |
Dec 11, 2023 | 7.931 | 8.400 | 7.931 | 8.180 | 42,852 | +0.25(+3.15%) |
Dec 08, 2023 | 7.300 | 8.190 | 7.300 | 7.930 | 55,252 | +0.97(+13.94%) |
Dec 07, 2023 | 6.600 | 6.960 | 6.600 | 6.960 | 9,612 | +0.37(+5.61%) |
Dec 06, 2023 | 6.500 | 6.700 | 6.420 | 6.590 | 9,442 | +0.10(+1.54%) |
Dec 05, 2023 | 6.770 | 6.870 | 6.490 | 6.490 | 11,467 | -0.27(-3.99%) |
Dec 04, 2023 | 6.530 | 6.890 | 6.400 | 6.760 | 6,230 | +0.27(+4.16%) |