Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.770 | 8.990 | 8.640 | 8.940 | 400,198 | +0.34(+3.95%) |
Feb 28, 2024 | 8.470 | 8.840 | 8.450 | 8.600 | 466,891 | +0.08(+0.94%) |
Feb 27, 2024 | 8.620 | 8.760 | 8.500 | 8.520 | 293,973 | +0.00(+0.00%) |
Feb 26, 2024 | 8.410 | 8.560 | 8.340 | 8.520 | 411,097 | +0.06(+0.71%) |
Feb 23, 2024 | 8.560 | 8.739 | 8.410 | 8.460 | 345,110 | -0.10(-1.17%) |
Feb 22, 2024 | 8.540 | 8.770 | 8.520 | 8.560 | 436,044 | +0.00(+0.00%) |
Feb 21, 2024 | 8.510 | 8.660 | 8.356 | 8.560 | 411,856 | +0.02(+0.23%) |
Feb 20, 2024 | 9.100 | 9.140 | 8.530 | 8.540 | 588,440 | -0.70(-7.58%) |
Feb 16, 2024 | 9.470 | 9.560 | 9.235 | 9.240 | 501,512 | -0.31(-3.25%) |
Feb 15, 2024 | 9.710 | 9.780 | 9.340 | 9.550 | 1,212,314 | +0.03(+0.32%) |
Feb 14, 2024 | 9.090 | 9.630 | 8.920 | 9.520 | 1,466,702 | +1.44(+17.82%) |
Feb 13, 2024 | 8.410 | 8.475 | 7.955 | 8.080 | 574,522 | -0.57(-6.59%) |
Feb 12, 2024 | 8.100 | 8.720 | 8.075 | 8.650 | 509,018 | +0.58(+7.19%) |
Feb 09, 2024 | 7.950 | 8.090 | 7.890 | 8.070 | 318,440 | +0.12(+1.51%) |
Feb 08, 2024 | 7.700 | 7.950 | 7.664 | 7.950 | 205,784 | +0.28(+3.65%) |
Feb 07, 2024 | 7.820 | 7.870 | 7.610 | 7.670 | 270,946 | -0.15(-1.92%) |
Feb 06, 2024 | 7.640 | 7.820 | 7.640 | 7.820 | 221,847 | +0.15(+1.96%) |
Feb 05, 2024 | 7.640 | 7.750 | 7.440 | 7.670 | 268,499 | -0.01(-0.13%) |
Feb 02, 2024 | 7.710 | 7.790 | 7.570 | 7.680 | 234,424 | -0.14(-1.79%) |
Feb 01, 2024 | 7.650 | 7.880 | 7.650 | 7.820 | 312,760 | +0.18(+2.36%) |
Jan 31, 2024 | 8.030 | 8.060 | 7.640 | 7.640 | 322,304 | -0.39(-4.86%) |
Jan 30, 2024 | 7.880 | 8.045 | 7.820 | 8.030 | 235,868 | +0.16(+2.03%) |
Jan 29, 2024 | 7.740 | 7.890 | 7.685 | 7.870 | 340,652 | +0.09(+1.16%) |
Jan 26, 2024 | 7.960 | 7.960 | 7.745 | 7.780 | 195,924 | -0.11(-1.39%) |
Jan 25, 2024 | 7.740 | 7.940 | 7.690 | 7.890 | 299,405 | +0.28(+3.68%) |
Jan 24, 2024 | 7.590 | 7.700 | 7.515 | 7.610 | 259,703 | +0.12(+1.60%) |
Jan 23, 2024 | 7.570 | 7.670 | 7.405 | 7.490 | 337,866 | -0.04(-0.53%) |
Jan 22, 2024 | 7.330 | 7.550 | 7.330 | 7.530 | 216,548 | +0.27(+3.72%) |
Jan 19, 2024 | 7.170 | 7.270 | 7.010 | 7.260 | 282,644 | +0.14(+1.97%) |
Jan 18, 2024 | 7.270 | 7.270 | 7.100 | 7.120 | 293,024 | -0.14(-1.93%) |
Jan 17, 2024 | 7.350 | 7.385 | 7.220 | 7.260 | 275,155 | -0.20(-2.68%) |
Jan 16, 2024 | 7.470 | 7.490 | 7.360 | 7.460 | 265,255 | -0.02(-0.27%) |
Jan 12, 2024 | 7.570 | 7.595 | 7.450 | 7.480 | 229,167 | +0.03(+0.40%) |
Jan 11, 2024 | 7.520 | 7.520 | 7.400 | 7.450 | 244,693 | -0.10(-1.32%) |
Jan 10, 2024 | 7.540 | 7.570 | 7.470 | 7.550 | 362,370 | -0.03(-0.40%) |
Jan 09, 2024 | 7.710 | 7.710 | 7.535 | 7.580 | 245,599 | -0.23(-2.94%) |
Jan 08, 2024 | 7.750 | 7.815 | 7.620 | 7.810 | 221,937 | +0.04(+0.51%) |
Jan 05, 2024 | 7.780 | 8.020 | 7.370 | 7.770 | 504,846 | -0.13(-1.65%) |
Jan 04, 2024 | 7.920 | 8.055 | 7.870 | 7.900 | 294,952 | +0.00(+0.00%) |
Jan 03, 2024 | 7.540 | 8.030 | 7.460 | 7.900 | 641,872 | +0.28(+3.67%) |
Jan 02, 2024 | 7.660 | 7.770 | 7.572 | 7.620 | 250,687 | -0.06(-0.78%) |
Dec 29, 2023 | 7.710 | 7.740 | 7.550 | 7.680 | 276,299 | -0.02(-0.26%) |
Dec 28, 2023 | 7.770 | 7.880 | 7.630 | 7.700 | 295,204 | +0.03(+0.39%) |
Dec 27, 2023 | 7.730 | 7.735 | 7.615 | 7.670 | 200,332 | -0.06(-0.78%) |
Dec 26, 2023 | 7.620 | 7.780 | 7.560 | 7.730 | 233,690 | +0.10(+1.31%) |
Dec 22, 2023 | 7.610 | 7.670 | 7.500 | 7.630 | 260,000 | +0.15(+2.01%) |
Dec 21, 2023 | 7.390 | 7.530 | 7.370 | 7.480 | 274,833 | +0.12(+1.63%) |
Dec 20, 2023 | 7.470 | 7.590 | 7.350 | 7.360 | 333,817 | -0.09(-1.21%) |
Dec 19, 2023 | 7.310 | 7.510 | 7.310 | 7.450 | 319,982 | +0.18(+2.48%) |
Dec 18, 2023 | 7.390 | 7.390 | 7.240 | 7.270 | 315,349 | -0.11(-1.49%) |
Dec 15, 2023 | 7.590 | 7.590 | 7.375 | 7.380 | 913,235 | -0.06(-0.81%) |
Dec 14, 2023 | 7.430 | 7.620 | 7.340 | 7.440 | 384,460 | +0.12(+1.64%) |
Dec 13, 2023 | 6.940 | 7.335 | 6.930 | 7.320 | 425,002 | +0.36(+5.17%) |
Dec 12, 2023 | 6.970 | 6.990 | 6.850 | 6.960 | 245,505 | -0.03(-0.43%) |
Dec 11, 2023 | 7.040 | 7.110 | 6.940 | 6.990 | 328,771 | -0.03(-0.43%) |
Dec 08, 2023 | 6.960 | 7.080 | 6.950 | 7.020 | 167,336 | +0.03(+0.43%) |
Dec 07, 2023 | 6.830 | 7.240 | 6.814 | 6.990 | 378,354 | +0.18(+2.64%) |
Dec 06, 2023 | 6.900 | 7.010 | 6.780 | 6.810 | 335,358 | -0.06(-0.87%) |
Dec 05, 2023 | 7.170 | 7.190 | 6.860 | 6.870 | 298,662 | -0.29(-4.05%) |
Dec 04, 2023 | 6.960 | 7.260 | 6.870 | 7.160 | 310,199 | +0.24(+3.47%) |