Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.210 | 8.400 | 8.080 | 8.180 | 963,712 | +0.04(+0.49%) |
Feb 28, 2024 | 8.040 | 8.310 | 8.000 | 8.140 | 616,415 | +0.07(+0.87%) |
Feb 27, 2024 | 7.590 | 8.110 | 7.570 | 8.070 | 1,166,062 | +0.51(+6.75%) |
Feb 26, 2024 | 7.540 | 7.795 | 7.420 | 7.560 | 882,461 | -0.05(-0.66%) |
Feb 23, 2024 | 7.250 | 7.835 | 7.120 | 7.610 | 1,294,277 | +0.28(+3.82%) |
Feb 22, 2024 | 7.290 | 7.380 | 7.145 | 7.330 | 855,512 | -0.03(-0.41%) |
Feb 21, 2024 | 7.550 | 7.670 | 7.230 | 7.360 | 571,433 | -0.20(-2.65%) |
Feb 20, 2024 | 7.510 | 7.600 | 7.460 | 7.560 | 773,563 | -0.03(-0.40%) |
Feb 16, 2024 | 7.410 | 7.667 | 7.250 | 7.590 | 758,588 | +0.25(+3.41%) |
Feb 15, 2024 | 6.820 | 7.395 | 6.820 | 7.340 | 883,367 | +0.61(+9.06%) |
Feb 14, 2024 | 6.940 | 6.970 | 6.710 | 6.730 | 762,999 | -0.14(-2.04%) |
Feb 13, 2024 | 7.130 | 7.150 | 6.800 | 6.870 | 917,744 | -0.38(-5.24%) |
Feb 12, 2024 | 7.230 | 7.770 | 7.200 | 7.250 | 678,342 | -0.06(-0.82%) |
Feb 09, 2024 | 7.380 | 7.440 | 7.225 | 7.310 | 715,883 | -0.02(-0.27%) |
Feb 08, 2024 | 6.950 | 7.405 | 6.910 | 7.330 | 684,675 | +0.37(+5.32%) |
Feb 07, 2024 | 7.210 | 7.460 | 6.910 | 6.960 | 557,793 | -0.22(-3.06%) |
Feb 06, 2024 | 6.890 | 7.310 | 6.850 | 7.180 | 700,578 | +0.28(+4.06%) |
Feb 05, 2024 | 6.910 | 6.940 | 6.630 | 6.900 | 810,760 | -0.12(-1.71%) |
Feb 02, 2024 | 7.450 | 7.460 | 7.020 | 7.020 | 767,321 | -0.51(-6.77%) |
Feb 01, 2024 | 7.960 | 8.050 | 7.420 | 7.530 | 916,649 | -0.38(-4.80%) |
Jan 31, 2024 | 8.240 | 8.360 | 7.910 | 7.910 | 834,469 | -0.37(-4.47%) |
Jan 30, 2024 | 7.650 | 8.320 | 7.625 | 8.280 | 1,799,216 | +0.56(+7.25%) |
Jan 29, 2024 | 7.670 | 7.740 | 7.490 | 7.720 | 445,820 | -0.01(-0.13%) |
Jan 26, 2024 | 7.680 | 7.980 | 7.680 | 7.730 | 481,731 | +0.08(+1.05%) |
Jan 25, 2024 | 7.710 | 7.710 | 7.270 | 7.650 | 802,488 | +0.11(+1.46%) |
Jan 24, 2024 | 7.400 | 7.720 | 7.200 | 7.540 | 956,766 | +0.17(+2.31%) |
Jan 23, 2024 | 7.470 | 7.530 | 7.140 | 7.370 | 728,488 | -0.09(-1.21%) |
Jan 22, 2024 | 7.240 | 7.490 | 7.110 | 7.460 | 748,117 | +0.22(+3.04%) |
Jan 19, 2024 | 7.150 | 7.280 | 7.060 | 7.240 | 700,127 | +0.12(+1.69%) |
Jan 18, 2024 | 7.000 | 7.135 | 6.910 | 7.120 | 554,245 | +0.12(+1.71%) |
Jan 17, 2024 | 6.780 | 7.010 | 6.460 | 7.000 | 717,514 | +0.03(+0.43%) |
Jan 16, 2024 | 7.360 | 7.320 | 6.930 | 6.970 | 696,178 | -0.49(-6.57%) |
Jan 12, 2024 | 7.540 | 7.660 | 7.350 | 7.460 | 540,791 | +0.08(+1.08%) |
Jan 11, 2024 | 7.450 | 7.450 | 7.120 | 7.380 | 748,009 | -0.04(-0.54%) |
Jan 10, 2024 | 7.790 | 7.790 | 7.310 | 7.420 | 632,064 | -0.41(-5.24%) |
Jan 09, 2024 | 7.920 | 7.920 | 7.560 | 7.830 | 687,677 | -0.12(-1.51%) |
Jan 08, 2024 | 7.740 | 7.970 | 7.580 | 7.950 | 625,899 | -0.05(-0.62%) |
Jan 05, 2024 | 7.700 | 8.090 | 7.620 | 8.000 | 878,750 | +0.36(+4.71%) |
Jan 04, 2024 | 8.070 | 8.095 | 7.600 | 7.640 | 940,133 | -0.31(-3.90%) |
Jan 03, 2024 | 7.900 | 8.100 | 7.580 | 7.950 | 713,250 | -0.03(-0.38%) |
Jan 02, 2024 | 8.180 | 8.610 | 7.920 | 7.980 | 1,038,867 | -0.50(-5.90%) |
Dec 29, 2023 | 8.540 | 8.550 | 8.410 | 8.480 | 469,055 | -0.08(-0.93%) |
Dec 28, 2023 | 8.600 | 8.790 | 8.420 | 8.560 | 780,721 | +0.05(+0.59%) |
Dec 27, 2023 | 8.600 | 8.675 | 8.500 | 8.510 | 454,431 | -0.13(-1.50%) |
Dec 26, 2023 | 8.490 | 8.750 | 8.420 | 8.640 | 825,535 | +0.28(+3.35%) |
Dec 22, 2023 | 8.510 | 8.600 | 8.270 | 8.360 | 471,181 | -0.01(-0.12%) |
Dec 21, 2023 | 8.210 | 8.605 | 8.010 | 8.370 | 578,064 | +0.13(+1.58%) |
Dec 20, 2023 | 8.660 | 8.900 | 8.210 | 8.240 | 886,723 | -0.41(-4.74%) |
Dec 19, 2023 | 8.250 | 8.660 | 8.160 | 8.650 | 554,771 | +0.44(+5.36%) |
Dec 18, 2023 | 8.440 | 8.560 | 8.160 | 8.210 | 879,452 | +0.03(+0.37%) |
Dec 15, 2023 | 8.730 | 8.830 | 8.115 | 8.180 | 1,018,900 | -0.47(-5.43%) |
Dec 14, 2023 | 8.520 | 8.975 | 8.500 | 8.650 | 828,714 | +0.44(+5.36%) |
Dec 13, 2023 | 7.840 | 8.240 | 7.635 | 8.210 | 841,233 | +0.41(+5.26%) |
Dec 12, 2023 | 7.910 | 7.930 | 7.670 | 7.800 | 663,436 | -0.24(-2.99%) |
Dec 11, 2023 | 7.880 | 8.070 | 7.880 | 8.040 | 524,555 | +0.07(+0.88%) |
Dec 08, 2023 | 7.830 | 8.090 | 7.690 | 7.970 | 476,933 | +0.31(+4.05%) |
Dec 07, 2023 | 7.700 | 7.800 | 7.580 | 7.660 | 435,441 | +0.03(+0.39%) |
Dec 06, 2023 | 8.000 | 8.210 | 7.610 | 7.630 | 769,315 | -0.43(-5.33%) |
Dec 05, 2023 | 8.410 | 8.480 | 8.040 | 8.060 | 584,656 | -0.42(-4.95%) |
Dec 04, 2023 | 8.340 | 8.530 | 8.155 | 8.480 | 450,884 | +0.08(+0.95%) |