Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.810 | 8.980 | 8.470 | 8.580 | 878,025 | -0.13(-1.49%) |
Feb 28, 2024 | 8.760 | 9.090 | 8.710 | 8.710 | 1,048,905 | -0.15(-1.69%) |
Feb 27, 2024 | 8.740 | 9.010 | 8.450 | 8.860 | 1,687,149 | +0.25(+2.90%) |
Feb 26, 2024 | 8.260 | 8.770 | 8.240 | 8.610 | 1,321,438 | +0.38(+4.62%) |
Feb 23, 2024 | 7.940 | 8.280 | 7.870 | 8.230 | 1,276,070 | +0.28(+3.52%) |
Feb 22, 2024 | 7.610 | 8.070 | 7.450 | 7.950 | 1,447,760 | +0.31(+4.06%) |
Feb 21, 2024 | 7.650 | 7.655 | 7.470 | 7.640 | 1,780,866 | -0.01(-0.13%) |
Feb 20, 2024 | 7.660 | 7.895 | 7.560 | 7.650 | 1,552,429 | -0.08(-1.03%) |
Feb 16, 2024 | 7.500 | 7.800 | 7.390 | 7.730 | 1,619,165 | +0.07(+0.91%) |
Feb 15, 2024 | 7.080 | 7.790 | 6.960 | 7.660 | 3,489,378 | +0.79(+11.50%) |
Feb 14, 2024 | 7.230 | 7.325 | 6.775 | 6.870 | 1,406,551 | -0.29(-3.98%) |
Feb 13, 2024 | 7.730 | 7.730 | 7.100 | 7.155 | 1,591,614 | -0.79(-10.00%) |
Feb 12, 2024 | 7.730 | 8.010 | 7.700 | 7.950 | 1,620,120 | +0.19(+2.45%) |
Feb 09, 2024 | 8.170 | 8.180 | 7.610 | 7.760 | 1,593,619 | +0.04(+0.52%) |
Feb 08, 2024 | 8.500 | 8.500 | 7.515 | 7.720 | 1,469,315 | +0.30(+4.04%) |
Feb 07, 2024 | 7.650 | 7.710 | 7.380 | 7.420 | 1,144,029 | -0.23(-3.01%) |
Feb 06, 2024 | 6.990 | 7.680 | 6.750 | 7.650 | 1,342,041 | +0.60(+8.51%) |
Feb 05, 2024 | 7.190 | 7.270 | 7.040 | 7.050 | 1,779,188 | -0.29(-3.95%) |
Feb 02, 2024 | 7.720 | 7.820 | 7.200 | 7.340 | 834,410 | -0.52(-6.62%) |
Feb 01, 2024 | 7.780 | 8.000 | 7.620 | 7.860 | 1,481,486 | +0.10(+1.29%) |
Jan 31, 2024 | 7.920 | 8.200 | 7.740 | 7.760 | 862,158 | -0.13(-1.65%) |
Jan 30, 2024 | 8.100 | 8.110 | 7.730 | 7.890 | 4,544,054 | -0.22(-2.71%) |
Jan 29, 2024 | 7.790 | 8.130 | 7.480 | 8.110 | 2,021,581 | +0.33(+4.24%) |
Jan 26, 2024 | 7.980 | 8.160 | 7.735 | 7.780 | 2,083,678 | -0.11(-1.39%) |
Jan 25, 2024 | 7.840 | 8.040 | 7.660 | 7.890 | 1,885,862 | +0.13(+1.68%) |
Jan 24, 2024 | 7.930 | 8.009 | 7.730 | 7.760 | 1,632,609 | -0.10(-1.27%) |
Jan 23, 2024 | 7.900 | 8.070 | 7.620 | 7.860 | 1,552,772 | +0.01(+0.13%) |
Jan 22, 2024 | 7.570 | 7.870 | 7.450 | 7.850 | 1,544,198 | +0.33(+4.39%) |
Jan 19, 2024 | 7.670 | 7.680 | 7.350 | 7.520 | 1,167,654 | -0.13(-1.70%) |
Jan 18, 2024 | 8.040 | 8.040 | 7.570 | 7.650 | 1,427,414 | -0.41(-5.09%) |
Jan 17, 2024 | 7.900 | 8.080 | 7.790 | 8.060 | 1,555,182 | +0.06(+0.75%) |
Jan 16, 2024 | 8.400 | 8.410 | 7.880 | 8.000 | 2,505,664 | -0.47(-5.55%) |
Jan 12, 2024 | 8.950 | 9.220 | 8.440 | 8.470 | 1,137,618 | -0.34(-3.86%) |
Jan 11, 2024 | 8.740 | 9.130 | 8.620 | 8.810 | 1,407,181 | -0.21(-2.33%) |
Jan 10, 2024 | 9.320 | 9.500 | 8.850 | 9.020 | 2,587,075 | -0.29(-3.11%) |
Jan 09, 2024 | 9.140 | 9.450 | 8.780 | 9.310 | 2,512,075 | +0.15(+1.64%) |
Jan 08, 2024 | 8.410 | 9.210 | 8.230 | 9.160 | 2,184,904 | +0.65(+7.64%) |
Jan 05, 2024 | 8.710 | 8.720 | 8.230 | 8.510 | 689,359 | -0.30(-3.41%) |
Jan 04, 2024 | 8.620 | 8.930 | 8.380 | 8.810 | 701,457 | +0.28(+3.28%) |
Jan 03, 2024 | 8.850 | 9.260 | 8.400 | 8.530 | 726,994 | -0.14(-1.61%) |
Jan 02, 2024 | 8.460 | 9.170 | 8.360 | 8.670 | 903,911 | +0.24(+2.85%) |
Dec 29, 2023 | 8.590 | 8.665 | 8.240 | 8.430 | 764,074 | -0.16(-1.86%) |
Dec 28, 2023 | 8.220 | 8.660 | 8.160 | 8.590 | 1,361,444 | +0.40(+4.88%) |
Dec 27, 2023 | 8.170 | 8.430 | 8.000 | 8.190 | 930,440 | +0.07(+0.86%) |
Dec 26, 2023 | 8.220 | 8.455 | 8.000 | 8.120 | 2,690,248 | -0.03(-0.37%) |
Dec 22, 2023 | 7.700 | 8.370 | 7.700 | 8.150 | 2,251,458 | +0.45(+5.84%) |
Dec 21, 2023 | 7.640 | 7.840 | 7.570 | 7.700 | 622,154 | +0.24(+3.22%) |
Dec 20, 2023 | 7.540 | 7.880 | 7.230 | 7.460 | 3,879,745 | -0.20(-2.61%) |
Dec 19, 2023 | 7.350 | 7.770 | 7.280 | 7.660 | 933,815 | +0.40(+5.51%) |
Dec 18, 2023 | 7.930 | 7.970 | 7.140 | 7.260 | 1,451,301 | -0.80(-9.93%) |
Dec 15, 2023 | 7.940 | 8.265 | 7.560 | 8.060 | 6,557,274 | +0.30(+3.87%) |
Dec 14, 2023 | 7.810 | 8.040 | 7.400 | 7.760 | 3,926,555 | -0.01(-0.13%) |
Dec 13, 2023 | 7.370 | 7.770 | 7.250 | 7.770 | 2,166,857 | +0.38(+5.14%) |
Dec 12, 2023 | 7.330 | 7.520 | 7.090 | 7.390 | 2,165,540 | -0.06(-0.81%) |
Dec 11, 2023 | 7.400 | 7.780 | 7.070 | 7.450 | 1,681,100 | +0.16(+2.19%) |
Dec 08, 2023 | 7.600 | 7.600 | 7.050 | 7.290 | 1,701,584 | -0.31(-4.08%) |
Dec 07, 2023 | 7.410 | 7.625 | 6.860 | 7.600 | 3,132,551 | +0.24(+3.26%) |
Dec 06, 2023 | 6.800 | 7.598 | 6.680 | 7.360 | 4,785,486 | +0.61(+9.04%) |
Dec 05, 2023 | 6.100 | 7.230 | 5.890 | 6.750 | 13,899,877 | -5.57(-45.21%) |
Dec 04, 2023 | 11.95 | 12.38 | 11.32 | 12.32 | 840,764 | +0.61(+5.21%) |