Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.030 | 8.030 | 7.940 | 7.970 | 25,366 | -0.08(-0.93%) |
Feb 28, 2024 | 8.035 | 8.090 | 8.005 | 8.045 | 20,961 | -0.05(-0.68%) |
Feb 27, 2024 | 8.020 | 8.120 | 8.010 | 8.100 | 42,803 | +0.18(+2.27%) |
Feb 26, 2024 | 7.889 | 7.970 | 7.889 | 7.920 | 23,478 | -0.10(-1.25%) |
Feb 23, 2024 | 7.950 | 8.035 | 7.900 | 8.020 | 38,433 | +0.01(+0.12%) |
Feb 22, 2024 | 8.044 | 8.053 | 7.960 | 8.010 | 19,551 | +0.03(+0.38%) |
Feb 21, 2024 | 7.909 | 7.980 | 7.897 | 7.980 | 37,017 | +0.11(+1.40%) |
Feb 20, 2024 | 7.880 | 7.880 | 7.737 | 7.870 | 47,392 | -0.36(-4.34%) |
Feb 16, 2024 | 8.290 | 8.290 | 8.225 | 8.227 | 34,057 | +0.01(+0.09%) |
Feb 15, 2024 | 8.194 | 8.270 | 8.180 | 8.220 | 41,386 | +0.07(+0.91%) |
Feb 14, 2024 | 8.140 | 8.220 | 8.090 | 8.146 | 62,542 | +0.06(+0.69%) |
Feb 13, 2024 | 8.240 | 8.240 | 8.060 | 8.090 | 42,971 | -0.01(-0.12%) |
Feb 12, 2024 | 8.230 | 8.230 | 8.060 | 8.100 | 94,142 | -0.00(-0.04%) |
Feb 09, 2024 | 8.100 | 8.140 | 8.020 | 8.103 | 85,770 | -0.04(-0.46%) |
Feb 08, 2024 | 8.225 | 8.226 | 8.130 | 8.140 | 84,277 | +0.19(+2.39%) |
Feb 07, 2024 | 8.010 | 8.010 | 7.890 | 7.950 | 71,925 | -0.05(-0.62%) |
Feb 06, 2024 | 7.935 | 8.000 | 7.935 | 8.000 | 36,296 | +0.07(+0.82%) |
Feb 05, 2024 | 8.010 | 8.130 | 7.900 | 7.935 | 81,179 | -0.25(-3.00%) |
Feb 02, 2024 | 8.160 | 8.300 | 8.130 | 8.180 | 33,177 | -0.07(-0.85%) |
Feb 01, 2024 | 8.190 | 8.250 | 8.145 | 8.250 | 30,777 | +0.10(+1.16%) |
Jan 31, 2024 | 8.200 | 8.255 | 8.145 | 8.155 | 60,061 | -0.01(-0.06%) |
Jan 30, 2024 | 8.170 | 8.220 | 8.040 | 8.160 | 32,008 | -0.19(-2.28%) |
Jan 29, 2024 | 8.210 | 8.360 | 8.130 | 8.350 | 102,828 | +0.34(+4.24%) |
Jan 26, 2024 | 8.040 | 8.080 | 8.010 | 8.010 | 35,135 | +0.11(+1.44%) |
Jan 25, 2024 | 7.820 | 7.920 | 7.810 | 7.896 | 32,329 | +0.03(+0.33%) |
Jan 24, 2024 | 8.060 | 8.060 | 7.870 | 7.870 | 31,704 | +0.07(+0.90%) |
Jan 23, 2024 | 7.938 | 7.938 | 7.770 | 7.800 | 117,163 | +0.07(+0.91%) |
Jan 22, 2024 | 7.720 | 7.850 | 7.710 | 7.730 | 67,215 | -0.02(-0.26%) |
Jan 19, 2024 | 7.670 | 7.770 | 7.650 | 7.750 | 64,578 | -0.06(-0.77%) |
Jan 18, 2024 | 7.790 | 7.860 | 7.750 | 7.810 | 58,237 | +0.04(+0.51%) |
Jan 17, 2024 | 7.731 | 7.780 | 7.690 | 7.770 | 58,011 | -0.10(-1.27%) |
Jan 16, 2024 | 7.760 | 7.890 | 7.750 | 7.870 | 110,159 | -0.10(-1.25%) |
Jan 12, 2024 | 8.046 | 8.050 | 7.930 | 7.970 | 91,617 | -0.11(-1.36%) |
Jan 11, 2024 | 8.100 | 8.110 | 7.980 | 8.080 | 202,561 | -0.04(-0.49%) |
Jan 10, 2024 | 8.040 | 8.140 | 8.040 | 8.120 | 26,523 | -0.03(-0.37%) |
Jan 09, 2024 | 8.170 | 8.170 | 8.110 | 8.150 | 49,957 | -0.15(-1.81%) |
Jan 08, 2024 | 8.160 | 8.300 | 8.140 | 8.300 | 90,379 | +0.22(+2.72%) |
Jan 05, 2024 | 8.046 | 8.190 | 8.020 | 8.080 | 47,414 | -0.01(-0.12%) |
Jan 04, 2024 | 8.043 | 8.140 | 8.040 | 8.090 | 59,615 | -0.04(-0.49%) |
Jan 03, 2024 | 8.105 | 8.150 | 8.060 | 8.130 | 40,383 | -0.28(-3.33%) |
Jan 02, 2024 | 8.400 | 8.460 | 8.395 | 8.410 | 103,282 | -0.04(-0.47%) |
Dec 29, 2023 | 8.370 | 8.505 | 8.370 | 8.450 | 31,835 | +0.00(+0.03%) |
Dec 28, 2023 | 8.420 | 8.490 | 8.420 | 8.447 | 66,584 | +0.02(+0.21%) |
Dec 27, 2023 | 8.380 | 8.450 | 8.380 | 8.430 | 77,693 | +0.09(+1.08%) |
Dec 26, 2023 | 8.388 | 8.440 | 8.330 | 8.340 | 38,579 | -0.01(-0.13%) |
Dec 22, 2023 | 8.405 | 8.412 | 8.320 | 8.351 | 60,547 | -0.02(-0.23%) |
Dec 21, 2023 | 8.340 | 8.410 | 8.326 | 8.370 | 59,318 | +0.12(+1.46%) |
Dec 20, 2023 | 8.325 | 8.390 | 8.250 | 8.250 | 56,834 | -0.04(-0.48%) |
Dec 19, 2023 | 8.270 | 8.320 | 8.260 | 8.290 | 53,426 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.280 | 8.200 | 8.280 | 107,364 | +0.06(+0.73%) |
Dec 15, 2023 | 8.280 | 8.290 | 8.210 | 8.220 | 99,481 | -0.07(-0.84%) |
Dec 14, 2023 | 8.185 | 8.315 | 8.150 | 8.290 | 145,914 | +0.39(+4.94%) |
Dec 13, 2023 | 7.860 | 7.940 | 7.750 | 7.900 | 62,839 | +0.16(+2.07%) |
Dec 12, 2023 | 7.770 | 7.780 | 7.710 | 7.740 | 118,243 | -0.10(-1.28%) |
Dec 11, 2023 | 7.793 | 7.850 | 7.760 | 7.840 | 351,364 | -0.04(-0.51%) |
Dec 08, 2023 | 7.800 | 7.910 | 7.800 | 7.880 | 107,848 | +0.02(+0.25%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.810 | 7.860 | 65,844 | +0.05(+0.64%) |
Dec 06, 2023 | 7.950 | 7.950 | 7.800 | 7.810 | 42,173 | +0.10(+1.30%) |
Dec 05, 2023 | 7.710 | 7.766 | 7.680 | 7.710 | 58,569 | +0.01(+0.13%) |
Dec 04, 2023 | 7.634 | 7.770 | 7.552 | 7.700 | 232,453 | -0.06(-0.77%) |