Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.000 | 9.029 | 8.967 | 8.990 | 79,577 | +0.07(+0.76%) |
Feb 28, 2024 | 8.961 | 8.981 | 8.903 | 8.923 | 75,401 | -0.06(-0.64%) |
Feb 27, 2024 | 8.961 | 9.037 | 8.961 | 8.981 | 101,213 | +0.09(+0.98%) |
Feb 26, 2024 | 8.836 | 8.923 | 8.836 | 8.894 | 91,242 | +0.06(+0.65%) |
Feb 23, 2024 | 8.855 | 8.896 | 8.826 | 8.836 | 81,844 | +0.02(+0.22%) |
Feb 22, 2024 | 8.846 | 8.923 | 8.807 | 8.817 | 108,661 | -0.01(-0.11%) |
Feb 21, 2024 | 8.855 | 8.855 | 8.772 | 8.826 | 72,385 | -0.08(-0.87%) |
Feb 20, 2024 | 9.038 | 9.082 | 8.894 | 8.903 | 80,053 | -0.15(-1.70%) |
Feb 16, 2024 | 9.087 | 9.154 | 9.029 | 9.058 | 129,137 | -0.04(-0.42%) |
Feb 15, 2024 | 8.961 | 9.125 | 8.932 | 9.096 | 153,120 | +0.16(+1.83%) |
Feb 14, 2024 | 8.817 | 8.942 | 8.798 | 8.932 | 101,911 | +0.18(+2.09%) |
Feb 13, 2024 | 8.884 | 8.884 | 8.706 | 8.749 | 131,629 | -0.29(-3.20%) |
Feb 12, 2024 | 8.913 | 9.048 | 8.913 | 9.038 | 104,771 | +0.13(+1.41%) |
Feb 09, 2024 | 8.875 | 8.913 | 8.826 | 8.913 | 84,123 | +0.09(+0.98%) |
Feb 08, 2024 | 8.759 | 8.846 | 8.720 | 8.826 | 69,313 | +0.08(+0.88%) |
Feb 07, 2024 | 8.711 | 8.769 | 8.672 | 8.749 | 77,280 | +0.06(+0.67%) |
Feb 06, 2024 | 8.595 | 8.701 | 8.585 | 8.691 | 101,009 | +0.07(+0.78%) |
Feb 05, 2024 | 8.566 | 8.624 | 8.513 | 8.624 | 123,103 | -0.06(-0.67%) |
Feb 02, 2024 | 8.691 | 8.706 | 8.605 | 8.682 | 163,591 | -0.08(-0.88%) |
Feb 01, 2024 | 8.730 | 8.759 | 8.636 | 8.759 | 145,865 | +0.08(+0.89%) |
Jan 31, 2024 | 8.836 | 8.847 | 8.682 | 8.682 | 164,106 | -0.17(-1.96%) |
Jan 30, 2024 | 8.836 | 8.855 | 8.826 | 8.855 | 104,701 | +0.02(+0.22%) |
Jan 29, 2024 | 8.797 | 8.836 | 8.788 | 8.836 | 127,309 | +0.06(+0.66%) |
Jan 26, 2024 | 8.836 | 8.875 | 8.749 | 8.778 | 83,485 | -0.01(-0.11%) |
Jan 25, 2024 | 8.817 | 8.836 | 8.740 | 8.788 | 76,713 | +0.09(+1.00%) |
Jan 24, 2024 | 8.836 | 8.856 | 8.701 | 8.701 | 161,246 | -0.07(-0.77%) |
Jan 23, 2024 | 8.817 | 8.846 | 8.730 | 8.769 | 119,280 | +0.04(+0.44%) |
Jan 22, 2024 | 8.643 | 8.730 | 8.643 | 8.730 | 119,512 | +0.17(+2.03%) |
Jan 19, 2024 | 8.585 | 8.585 | 8.451 | 8.557 | 93,518 | +0.04(+0.45%) |
Jan 18, 2024 | 8.480 | 8.547 | 8.417 | 8.518 | 95,910 | +0.08(+0.91%) |
Jan 17, 2024 | 8.393 | 8.475 | 8.335 | 8.441 | 132,893 | -0.01(-0.11%) |
Jan 16, 2024 | 8.557 | 8.622 | 8.441 | 8.451 | 197,596 | -0.17(-2.01%) |
Jan 12, 2024 | 8.576 | 8.645 | 8.566 | 8.624 | 85,813 | +0.08(+0.90%) |
Jan 11, 2024 | 8.643 | 8.643 | 8.500 | 8.547 | 144,436 | -0.10(-1.11%) |
Jan 10, 2024 | 8.624 | 8.643 | 8.499 | 8.643 | 165,911 | +0.02(+0.22%) |
Jan 09, 2024 | 8.797 | 8.797 | 8.576 | 8.624 | 140,433 | -0.13(-1.54%) |
Jan 08, 2024 | 8.624 | 8.826 | 8.601 | 8.759 | 139,142 | +0.15(+1.79%) |
Jan 05, 2024 | 8.663 | 8.721 | 8.576 | 8.605 | 67,608 | -0.07(-0.78%) |
Jan 04, 2024 | 8.576 | 8.730 | 8.576 | 8.672 | 121,814 | +0.10(+1.12%) |
Jan 03, 2024 | 8.711 | 8.716 | 8.542 | 8.576 | 90,944 | -0.18(-2.09%) |
Jan 02, 2024 | 8.826 | 8.903 | 8.740 | 8.759 | 149,140 | -0.14(-1.62%) |
Dec 29, 2023 | 8.961 | 9.029 | 8.875 | 8.903 | 126,132 | -0.07(-0.75%) |
Dec 28, 2023 | 8.961 | 9.048 | 8.952 | 8.971 | 110,044 | -0.03(-0.32%) |
Dec 27, 2023 | 8.990 | 9.049 | 8.990 | 9.000 | 151,380 | +0.01(+0.11%) |
Dec 26, 2023 | 8.894 | 9.009 | 8.855 | 8.990 | 237,623 | +0.09(+0.97%) |
Dec 22, 2023 | 8.855 | 8.932 | 8.855 | 8.903 | 144,210 | +0.16(+1.87%) |
Dec 21, 2023 | 8.653 | 8.749 | 8.653 | 8.740 | 102,208 | +0.15(+1.80%) |
Dec 20, 2023 | 8.759 | 8.845 | 8.576 | 8.585 | 140,275 | -0.17(-1.98%) |
Dec 19, 2023 | 8.614 | 8.788 | 8.614 | 8.759 | 175,020 | +0.16(+1.91%) |
Dec 18, 2023 | 8.682 | 8.682 | 8.585 | 8.595 | 171,878 | -0.03(-0.34%) |
Dec 15, 2023 | 8.663 | 8.759 | 8.624 | 8.624 | 87,460 | -0.03(-0.33%) |
Dec 14, 2023 | 8.480 | 8.672 | 8.480 | 8.653 | 152,490 | +0.26(+3.10%) |
Dec 13, 2023 | 8.084 | 8.393 | 8.084 | 8.393 | 114,830 | +0.32(+3.94%) |
Dec 12, 2023 | 8.162 | 8.166 | 8.065 | 8.075 | 145,158 | -0.13(-1.53%) |
Dec 11, 2023 | 8.210 | 8.258 | 8.162 | 8.200 | 114,924 | -0.02(-0.23%) |
Dec 08, 2023 | 8.248 | 8.287 | 8.137 | 8.219 | 130,229 | -0.03(-0.35%) |
Dec 07, 2023 | 8.070 | 8.295 | 8.032 | 8.248 | 190,207 | +0.18(+2.21%) |
Dec 06, 2023 | 8.060 | 8.182 | 8.042 | 8.070 | 145,217 | +0.03(+0.35%) |
Dec 05, 2023 | 8.107 | 8.168 | 8.042 | 8.042 | 140,096 | -0.10(-1.27%) |
Dec 04, 2023 | 8.070 | 8.182 | 8.070 | 8.145 | 127,761 | +0.02(+0.23%) |