Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.240 | 8.240 | 8.100 | 8.190 | 51,643 | +0.07(+0.86%) |
Feb 28, 2024 | 8.240 | 8.420 | 8.080 | 8.120 | 24,549 | -0.19(-2.29%) |
Feb 27, 2024 | 8.420 | 8.480 | 8.250 | 8.310 | 47,723 | +0.00(+0.00%) |
Feb 26, 2024 | 8.270 | 8.360 | 7.930 | 8.310 | 252,186 | -0.01(-0.12%) |
Feb 23, 2024 | 8.250 | 8.370 | 8.240 | 8.320 | 41,086 | +0.07(+0.85%) |
Feb 22, 2024 | 8.160 | 8.275 | 8.160 | 8.250 | 50,543 | +0.09(+1.10%) |
Feb 21, 2024 | 8.170 | 8.190 | 8.090 | 8.160 | 30,138 | -0.03(-0.37%) |
Feb 20, 2024 | 8.100 | 8.230 | 8.060 | 8.190 | 73,496 | -0.01(-0.12%) |
Feb 16, 2024 | 8.360 | 8.360 | 8.050 | 8.200 | 59,472 | -0.16(-1.91%) |
Feb 15, 2024 | 8.210 | 8.370 | 8.200 | 8.360 | 64,577 | +0.21(+2.58%) |
Feb 14, 2024 | 8.050 | 8.160 | 8.010 | 8.150 | 44,646 | +0.20(+2.52%) |
Feb 13, 2024 | 8.190 | 8.300 | 7.920 | 7.950 | 87,189 | -0.42(-5.02%) |
Feb 12, 2024 | 8.180 | 8.410 | 8.160 | 8.370 | 99,562 | +0.19(+2.32%) |
Feb 09, 2024 | 8.120 | 8.220 | 7.960 | 8.180 | 45,647 | +0.10(+1.24%) |
Feb 08, 2024 | 7.910 | 8.105 | 7.900 | 8.080 | 56,798 | +0.14(+1.76%) |
Feb 07, 2024 | 7.890 | 7.980 | 7.810 | 7.940 | 32,755 | +0.09(+1.15%) |
Feb 06, 2024 | 7.750 | 7.870 | 7.740 | 7.850 | 44,161 | +0.15(+1.95%) |
Feb 05, 2024 | 7.770 | 7.825 | 7.620 | 7.700 | 73,233 | -0.16(-2.04%) |
Feb 02, 2024 | 7.840 | 7.940 | 7.720 | 7.860 | 58,962 | +0.02(+0.26%) |
Feb 01, 2024 | 7.810 | 7.850 | 7.740 | 7.840 | 54,671 | +0.12(+1.55%) |
Jan 31, 2024 | 7.820 | 7.850 | 7.690 | 7.720 | 61,637 | -0.09(-1.15%) |
Jan 30, 2024 | 7.890 | 7.890 | 7.650 | 7.810 | 48,493 | -0.06(-0.76%) |
Jan 29, 2024 | 7.780 | 7.880 | 7.670 | 7.870 | 22,830 | +0.06(+0.77%) |
Jan 26, 2024 | 8.000 | 8.000 | 7.730 | 7.810 | 40,048 | -0.16(-2.01%) |
Jan 25, 2024 | 7.810 | 7.970 | 7.770 | 7.970 | 89,298 | +0.21(+2.71%) |
Jan 24, 2024 | 7.880 | 7.880 | 7.690 | 7.760 | 69,053 | -0.03(-0.39%) |
Jan 23, 2024 | 7.890 | 7.924 | 7.750 | 7.790 | 56,822 | -0.02(-0.26%) |
Jan 22, 2024 | 7.820 | 7.897 | 7.710 | 7.810 | 71,479 | -0.03(-0.38%) |
Jan 19, 2024 | 7.890 | 7.890 | 7.660 | 7.840 | 32,840 | +0.04(+0.51%) |
Jan 18, 2024 | 7.670 | 7.830 | 7.600 | 7.800 | 54,334 | +0.19(+2.50%) |
Jan 17, 2024 | 7.490 | 7.650 | 7.435 | 7.610 | 65,753 | +0.01(+0.13%) |
Jan 16, 2024 | 7.820 | 7.870 | 7.520 | 7.600 | 85,033 | -0.31(-3.92%) |
Jan 12, 2024 | 7.970 | 8.010 | 7.430 | 7.910 | 118,651 | -0.03(-0.38%) |
Jan 11, 2024 | 7.890 | 7.997 | 7.761 | 7.940 | 85,972 | +0.01(+0.13%) |
Jan 10, 2024 | 7.880 | 7.987 | 7.880 | 7.930 | 63,178 | +0.03(+0.38%) |
Jan 09, 2024 | 7.900 | 7.950 | 7.512 | 7.900 | 48,651 | -0.06(-0.75%) |
Jan 08, 2024 | 8.060 | 8.060 | 7.810 | 7.960 | 52,627 | -0.16(-1.97%) |
Jan 05, 2024 | 8.250 | 8.360 | 8.070 | 8.120 | 90,626 | -0.14(-1.69%) |
Jan 04, 2024 | 8.250 | 8.440 | 8.186 | 8.260 | 87,358 | +0.10(+1.23%) |
Jan 03, 2024 | 8.080 | 8.292 | 7.930 | 8.160 | 79,571 | -0.02(-0.24%) |
Jan 02, 2024 | 8.140 | 8.200 | 7.970 | 8.180 | 52,753 | -0.02(-0.24%) |
Dec 29, 2023 | 8.350 | 8.355 | 8.130 | 8.200 | 24,892 | -0.13(-1.56%) |
Dec 28, 2023 | 8.250 | 8.360 | 8.220 | 8.330 | 29,246 | +0.04(+0.48%) |
Dec 27, 2023 | 8.260 | 8.330 | 8.200 | 8.290 | 30,086 | +0.05(+0.61%) |
Dec 26, 2023 | 8.280 | 8.330 | 8.200 | 8.240 | 51,042 | -0.05(-0.60%) |
Dec 22, 2023 | 8.240 | 8.300 | 8.164 | 8.290 | 37,896 | +0.13(+1.59%) |
Dec 21, 2023 | 8.190 | 8.380 | 8.094 | 8.160 | 31,233 | +0.05(+0.62%) |
Dec 20, 2023 | 8.320 | 8.466 | 8.060 | 8.110 | 74,417 | -0.21(-2.52%) |
Dec 19, 2023 | 8.260 | 8.400 | 8.105 | 8.320 | 100,855 | +0.06(+0.73%) |
Dec 18, 2023 | 8.230 | 8.450 | 8.230 | 8.260 | 62,713 | +0.00(+0.00%) |
Dec 15, 2023 | 8.350 | 8.350 | 8.210 | 8.260 | 143,753 | +0.12(+1.47%) |
Dec 14, 2023 | 8.100 | 8.300 | 8.100 | 8.140 | 103,452 | +0.02(+0.25%) |
Dec 13, 2023 | 7.770 | 8.120 | 7.750 | 8.120 | 69,496 | +0.38(+4.91%) |
Dec 12, 2023 | 7.950 | 7.950 | 7.620 | 7.740 | 42,596 | -0.20(-2.52%) |
Dec 11, 2023 | 7.920 | 7.970 | 7.830 | 7.940 | 39,397 | -0.04(-0.50%) |
Dec 08, 2023 | 8.080 | 8.140 | 7.960 | 7.980 | 32,707 | -0.06(-0.75%) |
Dec 07, 2023 | 7.800 | 8.060 | 7.710 | 8.040 | 105,417 | +0.25(+3.21%) |
Dec 06, 2023 | 7.730 | 7.900 | 7.730 | 7.790 | 38,851 | +0.07(+0.91%) |
Dec 05, 2023 | 8.000 | 8.030 | 7.700 | 7.720 | 66,084 | -0.34(-4.22%) |
Dec 04, 2023 | 7.690 | 8.120 | 7.690 | 8.060 | 74,522 | +0.33(+4.20%) |