Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.000 | 9.039 | 8.100 | 8.160 | 2,090,623 | -0.04(-0.49%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.080 | 8.200 | 779,527 | -0.20(-2.38%) |
Feb 27, 2024 | 8.260 | 8.460 | 8.090 | 8.400 | 791,061 | +0.14(+1.69%) |
Feb 26, 2024 | 8.150 | 8.330 | 8.060 | 8.260 | 598,765 | +0.06(+0.73%) |
Feb 23, 2024 | 8.170 | 8.260 | 8.075 | 8.200 | 523,902 | +0.02(+0.24%) |
Feb 22, 2024 | 8.030 | 8.210 | 8.000 | 8.180 | 630,618 | +0.12(+1.49%) |
Feb 21, 2024 | 8.010 | 8.100 | 7.950 | 8.060 | 788,608 | +0.02(+0.25%) |
Feb 20, 2024 | 8.000 | 8.075 | 7.940 | 8.040 | 610,968 | -0.02(-0.25%) |
Feb 16, 2024 | 8.200 | 8.200 | 8.005 | 8.060 | 532,219 | -0.18(-2.18%) |
Feb 15, 2024 | 8.140 | 8.240 | 7.975 | 8.240 | 828,074 | +0.17(+2.11%) |
Feb 14, 2024 | 8.070 | 8.170 | 7.960 | 8.070 | 887,330 | +0.11(+1.38%) |
Feb 13, 2024 | 8.020 | 8.240 | 7.920 | 7.960 | 817,737 | -0.34(-4.10%) |
Feb 12, 2024 | 7.940 | 8.310 | 7.930 | 8.300 | 729,078 | +0.34(+4.27%) |
Feb 09, 2024 | 7.810 | 8.020 | 7.790 | 7.960 | 575,273 | +0.18(+2.31%) |
Feb 08, 2024 | 7.780 | 7.930 | 7.710 | 7.780 | 609,958 | +0.03(+0.39%) |
Feb 07, 2024 | 7.800 | 7.830 | 7.720 | 7.750 | 541,451 | -0.03(-0.39%) |
Feb 06, 2024 | 7.630 | 7.790 | 7.610 | 7.780 | 816,030 | +0.10(+1.30%) |
Feb 05, 2024 | 7.700 | 7.769 | 7.640 | 7.680 | 748,564 | -0.09(-1.16%) |
Feb 02, 2024 | 7.750 | 7.875 | 7.665 | 7.770 | 630,646 | -0.11(-1.40%) |
Feb 01, 2024 | 7.800 | 7.980 | 7.690 | 7.880 | 387,902 | +0.14(+1.81%) |
Jan 31, 2024 | 7.880 | 8.080 | 7.730 | 7.740 | 592,827 | -0.19(-2.40%) |
Jan 30, 2024 | 8.300 | 8.300 | 7.875 | 7.930 | 623,719 | -0.41(-4.92%) |
Jan 29, 2024 | 8.000 | 8.340 | 7.760 | 8.340 | 581,028 | +0.30(+3.73%) |
Jan 26, 2024 | 8.160 | 8.200 | 8.020 | 8.040 | 435,809 | -0.07(-0.86%) |
Jan 25, 2024 | 8.190 | 8.210 | 8.020 | 8.110 | 501,048 | +0.02(+0.25%) |
Jan 24, 2024 | 8.500 | 8.510 | 8.085 | 8.090 | 421,288 | -0.32(-3.80%) |
Jan 23, 2024 | 8.510 | 8.537 | 8.305 | 8.410 | 453,059 | -0.06(-0.71%) |
Jan 22, 2024 | 8.250 | 8.480 | 8.100 | 8.470 | 530,685 | +0.33(+4.05%) |
Jan 19, 2024 | 8.320 | 8.320 | 8.000 | 8.140 | 664,130 | -0.11(-1.33%) |
Jan 18, 2024 | 8.390 | 8.390 | 8.070 | 8.250 | 298,726 | -0.10(-1.20%) |
Jan 17, 2024 | 7.950 | 8.370 | 7.950 | 8.350 | 527,055 | +0.27(+3.34%) |
Jan 16, 2024 | 7.930 | 8.080 | 7.880 | 8.080 | 463,725 | +0.04(+0.50%) |
Jan 12, 2024 | 8.190 | 8.220 | 7.995 | 8.040 | 380,352 | +0.00(+0.00%) |
Jan 11, 2024 | 8.050 | 8.080 | 7.920 | 8.040 | 577,129 | -0.06(-0.74%) |
Jan 10, 2024 | 8.000 | 8.150 | 7.950 | 8.100 | 500,219 | +0.07(+0.87%) |
Jan 09, 2024 | 8.070 | 8.260 | 7.990 | 8.030 | 562,512 | -0.19(-2.31%) |
Jan 08, 2024 | 7.740 | 8.245 | 7.740 | 8.220 | 707,181 | +0.42(+5.38%) |
Jan 05, 2024 | 7.750 | 7.890 | 7.729 | 7.800 | 774,532 | +0.04(+0.52%) |
Jan 04, 2024 | 7.790 | 7.900 | 7.610 | 7.760 | 676,601 | -0.02(-0.19%) |
Jan 03, 2024 | 7.840 | 8.020 | 7.735 | 7.775 | 722,920 | -0.09(-1.21%) |
Jan 02, 2024 | 8.280 | 8.310 | 7.700 | 7.870 | 1,614,989 | -0.90(-10.26%) |
Dec 29, 2023 | 8.920 | 8.960 | 8.730 | 8.770 | 526,307 | -0.13(-1.46%) |
Dec 28, 2023 | 8.870 | 8.915 | 8.520 | 8.900 | 705,515 | -0.10(-1.11%) |
Dec 27, 2023 | 8.910 | 9.040 | 8.885 | 9.000 | 444,241 | +0.02(+0.22%) |
Dec 26, 2023 | 8.930 | 9.180 | 8.910 | 8.980 | 619,416 | +0.08(+0.90%) |
Dec 22, 2023 | 9.090 | 9.180 | 8.810 | 8.900 | 540,225 | -0.08(-0.89%) |
Dec 21, 2023 | 9.180 | 9.205 | 8.930 | 8.980 | 488,387 | +0.03(+0.34%) |
Dec 20, 2023 | 9.130 | 9.270 | 8.915 | 8.950 | 743,097 | -0.19(-2.08%) |
Dec 19, 2023 | 8.880 | 9.140 | 8.830 | 9.140 | 783,803 | +0.35(+3.98%) |
Dec 18, 2023 | 8.990 | 9.130 | 8.780 | 8.790 | 628,685 | -0.17(-1.90%) |
Dec 15, 2023 | 9.010 | 9.070 | 8.675 | 8.960 | 1,691,030 | +0.04(+0.45%) |
Dec 14, 2023 | 8.300 | 8.980 | 8.300 | 8.920 | 1,281,160 | +0.61(+7.34%) |
Dec 13, 2023 | 8.000 | 8.405 | 7.995 | 8.310 | 1,639,615 | +0.29(+3.62%) |
Dec 12, 2023 | 8.040 | 8.150 | 7.750 | 8.020 | 650,780 | -0.03(-0.37%) |
Dec 11, 2023 | 8.010 | 8.065 | 7.910 | 8.050 | 438,304 | +0.04(+0.50%) |
Dec 08, 2023 | 7.890 | 8.180 | 7.810 | 8.010 | 468,732 | +0.08(+1.01%) |
Dec 07, 2023 | 7.910 | 8.080 | 7.780 | 7.930 | 578,506 | +0.06(+0.76%) |
Dec 06, 2023 | 7.960 | 8.005 | 7.760 | 7.870 | 600,391 | +0.01(+0.13%) |
Dec 05, 2023 | 7.930 | 7.980 | 7.570 | 7.860 | 668,242 | -0.13(-1.63%) |
Dec 04, 2023 | 7.880 | 8.200 | 7.620 | 7.990 | 795,142 | +0.00(+0.00%) |