Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.100 | 8.126 | 8.035 | 8.090 | 158,449 | +0.02(+0.25%) |
Feb 28, 2024 | 8.070 | 8.100 | 8.050 | 8.070 | 70,135 | -0.01(-0.12%) |
Feb 27, 2024 | 8.090 | 8.090 | 8.058 | 8.080 | 76,155 | +0.00(+0.00%) |
Feb 26, 2024 | 8.100 | 8.100 | 8.050 | 8.080 | 49,815 | +0.00(+0.00%) |
Feb 23, 2024 | 8.140 | 8.170 | 8.080 | 8.080 | 80,530 | -0.05(-0.62%) |
Feb 22, 2024 | 8.150 | 8.165 | 8.110 | 8.130 | 54,165 | +0.04(+0.49%) |
Feb 21, 2024 | 8.080 | 8.120 | 8.040 | 8.090 | 53,292 | +0.05(+0.62%) |
Feb 20, 2024 | 8.070 | 8.130 | 8.000 | 8.040 | 70,067 | -0.03(-0.37%) |
Feb 16, 2024 | 8.120 | 8.140 | 8.050 | 8.070 | 113,281 | -0.06(-0.74%) |
Feb 15, 2024 | 8.160 | 8.180 | 8.130 | 8.130 | 76,081 | -0.04(-0.49%) |
Feb 14, 2024 | 8.180 | 8.245 | 8.150 | 8.170 | 87,360 | -0.06(-0.73%) |
Feb 13, 2024 | 8.300 | 8.330 | 8.220 | 8.230 | 144,758 | -0.15(-1.79%) |
Feb 12, 2024 | 8.310 | 8.400 | 8.260 | 8.380 | 224,709 | +0.11(+1.33%) |
Feb 09, 2024 | 8.280 | 8.285 | 8.240 | 8.270 | 65,290 | +0.03(+0.36%) |
Feb 08, 2024 | 8.280 | 8.280 | 8.220 | 8.240 | 91,632 | -0.03(-0.36%) |
Feb 07, 2024 | 8.200 | 8.270 | 8.150 | 8.270 | 121,905 | +0.12(+1.47%) |
Feb 06, 2024 | 8.050 | 8.150 | 8.050 | 8.150 | 157,007 | +0.11(+1.37%) |
Feb 05, 2024 | 8.020 | 8.040 | 7.960 | 8.040 | 81,787 | +0.05(+0.63%) |
Feb 02, 2024 | 8.060 | 8.103 | 7.950 | 7.990 | 107,957 | -0.09(-1.11%) |
Feb 01, 2024 | 8.080 | 8.120 | 8.040 | 8.080 | 137,448 | +0.04(+0.50%) |
Jan 31, 2024 | 8.090 | 8.135 | 7.930 | 8.040 | 194,015 | -0.05(-0.62%) |
Jan 30, 2024 | 8.070 | 8.090 | 8.060 | 8.090 | 78,649 | +0.01(+0.12%) |
Jan 29, 2024 | 7.990 | 8.080 | 7.990 | 8.080 | 101,796 | +0.09(+1.13%) |
Jan 26, 2024 | 7.970 | 8.000 | 7.940 | 7.990 | 63,723 | +0.00(+0.00%) |
Jan 25, 2024 | 7.980 | 7.990 | 7.960 | 7.990 | 97,090 | +0.02(+0.25%) |
Jan 24, 2024 | 7.940 | 7.975 | 7.935 | 7.970 | 77,447 | +0.03(+0.38%) |
Jan 23, 2024 | 7.910 | 7.940 | 7.910 | 7.940 | 66,371 | +0.03(+0.38%) |
Jan 22, 2024 | 7.850 | 7.920 | 7.850 | 7.910 | 134,268 | +0.07(+0.89%) |
Jan 19, 2024 | 7.890 | 7.890 | 7.805 | 7.840 | 76,477 | -0.03(-0.38%) |
Jan 18, 2024 | 7.920 | 7.940 | 7.850 | 7.870 | 145,498 | +0.00(+0.00%) |
Jan 17, 2024 | 7.890 | 7.890 | 7.790 | 7.870 | 106,781 | -0.01(-0.13%) |
Jan 16, 2024 | 7.900 | 7.960 | 7.850 | 7.880 | 117,932 | -0.01(-0.13%) |
Jan 12, 2024 | 7.910 | 7.950 | 7.860 | 7.890 | 151,338 | -0.09(-1.13%) |
Jan 11, 2024 | 7.990 | 7.990 | 7.957 | 7.980 | 119,743 | -0.01(-0.13%) |
Jan 10, 2024 | 7.970 | 7.990 | 7.949 | 7.990 | 172,765 | +0.03(+0.38%) |
Jan 09, 2024 | 7.930 | 7.960 | 7.900 | 7.960 | 111,884 | +0.04(+0.51%) |
Jan 08, 2024 | 7.880 | 7.930 | 7.870 | 7.920 | 97,116 | +0.04(+0.51%) |
Jan 05, 2024 | 7.880 | 7.960 | 7.835 | 7.880 | 151,158 | +0.02(+0.25%) |
Jan 04, 2024 | 7.820 | 7.880 | 7.800 | 7.860 | 141,007 | +0.03(+0.38%) |
Jan 03, 2024 | 7.780 | 7.930 | 7.720 | 7.830 | 168,612 | +0.06(+0.77%) |
Jan 02, 2024 | 7.720 | 7.780 | 7.680 | 7.770 | 144,008 | +0.05(+0.65%) |
Dec 29, 2023 | 7.760 | 7.770 | 7.680 | 7.720 | 244,291 | +0.00(+0.00%) |
Dec 28, 2023 | 7.590 | 7.720 | 7.580 | 7.720 | 143,907 | +0.15(+1.98%) |
Dec 27, 2023 | 7.600 | 7.625 | 7.570 | 7.570 | 160,274 | +0.01(+0.13%) |
Dec 26, 2023 | 7.570 | 7.605 | 7.560 | 7.560 | 210,961 | +0.00(+0.00%) |
Dec 22, 2023 | 7.550 | 7.608 | 7.530 | 7.560 | 111,118 | +0.03(+0.40%) |
Dec 21, 2023 | 7.540 | 7.600 | 7.520 | 7.530 | 212,963 | +0.01(+0.13%) |
Dec 20, 2023 | 7.610 | 7.620 | 7.490 | 7.520 | 241,982 | -0.07(-0.92%) |
Dec 19, 2023 | 7.550 | 7.600 | 7.550 | 7.590 | 230,458 | +0.07(+0.93%) |
Dec 18, 2023 | 7.540 | 7.560 | 7.510 | 7.520 | 152,261 | +0.01(+0.13%) |
Dec 15, 2023 | 7.570 | 7.580 | 7.300 | 7.510 | 277,673 | -0.04(-0.53%) |
Dec 14, 2023 | 7.500 | 7.610 | 7.500 | 7.550 | 250,381 | -0.01(-0.13%) |
Dec 13, 2023 | 7.440 | 7.586 | 7.410 | 7.560 | 322,852 | +0.11(+1.48%) |
Dec 12, 2023 | 7.510 | 7.520 | 7.440 | 7.450 | 163,063 | -0.05(-0.67%) |
Dec 11, 2023 | 7.510 | 7.530 | 7.485 | 7.500 | 208,397 | -0.02(-0.27%) |
Dec 08, 2023 | 7.470 | 7.520 | 7.450 | 7.520 | 169,419 | +0.04(+0.53%) |
Dec 07, 2023 | 7.490 | 7.515 | 7.430 | 7.480 | 211,035 | +0.00(+0.00%) |
Dec 06, 2023 | 7.560 | 7.580 | 7.460 | 7.480 | 197,772 | -0.07(-0.93%) |
Dec 05, 2023 | 7.530 | 7.550 | 7.515 | 7.550 | 131,947 | +0.04(+0.53%) |
Dec 04, 2023 | 7.560 | 7.600 | 7.510 | 7.510 | 178,995 | -0.08(-1.05%) |