Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.720 | 9.060 | 8.500 | 8.830 | 14,138 | +0.30(+3.52%) |
Feb 28, 2024 | 8.600 | 8.660 | 8.440 | 8.530 | 9,238 | -0.11(-1.27%) |
Feb 27, 2024 | 9.010 | 9.010 | 8.530 | 8.640 | 4,805 | -0.32(-3.57%) |
Feb 26, 2024 | 8.995 | 9.180 | 8.660 | 8.960 | 3,539 | +0.30(+3.46%) |
Feb 23, 2024 | 8.357 | 9.104 | 8.357 | 8.660 | 5,966 | -0.13(-1.48%) |
Feb 22, 2024 | 8.980 | 8.980 | 8.670 | 8.790 | 13,860 | -0.23(-2.55%) |
Feb 21, 2024 | 9.260 | 9.330 | 8.830 | 9.020 | 18,192 | -0.24(-2.59%) |
Feb 20, 2024 | 9.250 | 9.450 | 9.250 | 9.260 | 15,616 | +0.06(+0.65%) |
Feb 16, 2024 | 9.470 | 9.470 | 9.200 | 9.200 | 10,185 | -0.28(-2.95%) |
Feb 15, 2024 | 9.087 | 9.500 | 9.087 | 9.480 | 17,502 | +0.51(+5.69%) |
Feb 14, 2024 | 8.470 | 8.970 | 8.470 | 8.970 | 17,293 | +0.52(+6.15%) |
Feb 13, 2024 | 8.510 | 8.625 | 8.400 | 8.450 | 22,974 | -0.42(-4.74%) |
Feb 12, 2024 | 8.950 | 9.450 | 8.800 | 8.870 | 14,147 | -0.07(-0.78%) |
Feb 09, 2024 | 8.750 | 9.130 | 8.750 | 8.940 | 10,724 | -0.09(-1.00%) |
Feb 08, 2024 | 8.656 | 9.030 | 8.630 | 9.030 | 19,401 | +0.36(+4.15%) |
Feb 07, 2024 | 8.295 | 8.990 | 8.165 | 8.670 | 31,448 | +0.27(+3.21%) |
Feb 06, 2024 | 8.880 | 8.885 | 8.395 | 8.400 | 10,092 | -0.30(-3.45%) |
Feb 05, 2024 | 8.650 | 8.810 | 8.630 | 8.700 | 9,878 | -0.11(-1.25%) |
Feb 02, 2024 | 8.590 | 9.035 | 8.590 | 8.810 | 16,597 | -0.16(-1.78%) |
Feb 01, 2024 | 9.330 | 9.330 | 8.895 | 8.970 | 6,831 | -0.17(-1.86%) |
Jan 31, 2024 | 9.490 | 9.490 | 9.140 | 9.140 | 10,175 | -0.31(-3.28%) |
Jan 30, 2024 | 9.220 | 9.490 | 9.070 | 9.450 | 19,733 | +0.05(+0.53%) |
Jan 29, 2024 | 9.400 | 9.490 | 9.235 | 9.400 | 6,281 | +0.29(+3.18%) |
Jan 26, 2024 | 9.330 | 9.500 | 9.080 | 9.110 | 19,124 | -0.20(-2.15%) |
Jan 25, 2024 | 8.460 | 9.310 | 8.460 | 9.310 | 23,624 | +0.99(+11.90%) |
Jan 24, 2024 | 8.320 | 8.380 | 8.260 | 8.320 | 26,503 | -0.07(-0.83%) |
Jan 23, 2024 | 8.900 | 8.900 | 8.380 | 8.390 | 16,435 | -0.39(-4.44%) |
Jan 22, 2024 | 8.510 | 8.920 | 8.440 | 8.780 | 17,277 | +0.38(+4.52%) |
Jan 19, 2024 | 8.320 | 8.400 | 8.290 | 8.400 | 5,926 | +0.11(+1.33%) |
Jan 18, 2024 | 8.240 | 8.290 | 8.240 | 8.290 | 4,156 | +0.14(+1.72%) |
Jan 17, 2024 | 8.140 | 8.360 | 8.140 | 8.150 | 5,284 | -0.08(-0.97%) |
Jan 16, 2024 | 8.260 | 8.388 | 8.230 | 8.230 | 15,344 | -0.26(-3.06%) |
Jan 12, 2024 | 8.560 | 8.560 | 8.270 | 8.490 | 8,400 | +0.05(+0.59%) |
Jan 11, 2024 | 8.471 | 8.612 | 8.380 | 8.440 | 13,255 | +0.09(+1.08%) |
Jan 10, 2024 | 8.430 | 8.630 | 8.040 | 8.350 | 25,079 | -0.07(-0.83%) |
Jan 09, 2024 | 8.360 | 8.720 | 8.350 | 8.420 | 25,338 | -0.20(-2.32%) |
Jan 08, 2024 | 8.510 | 8.710 | 8.350 | 8.620 | 9,975 | +0.05(+0.58%) |
Jan 05, 2024 | 8.510 | 8.620 | 8.400 | 8.570 | 37,717 | +0.08(+0.94%) |
Jan 04, 2024 | 8.750 | 8.750 | 8.410 | 8.490 | 14,129 | -0.22(-2.53%) |
Jan 03, 2024 | 9.090 | 9.170 | 8.710 | 8.710 | 22,995 | -0.38(-4.18%) |
Jan 02, 2024 | 9.370 | 9.370 | 9.025 | 9.090 | 15,515 | -0.28(-2.99%) |
Dec 29, 2023 | 10.03 | 10.03 | 9.260 | 9.370 | 40,950 | -0.64(-6.39%) |
Dec 28, 2023 | 10.01 | 10.12 | 9.770 | 10.01 | 16,623 | -0.05(-0.50%) |
Dec 27, 2023 | 10.01 | 10.15 | 9.860 | 10.06 | 7,443 | +0.02(+0.20%) |
Dec 26, 2023 | 9.810 | 10.10 | 9.484 | 10.04 | 9,753 | +0.23(+2.34%) |
Dec 22, 2023 | 10.00 | 10.02 | 9.660 | 9.810 | 30,995 | -0.14(-1.41%) |
Dec 21, 2023 | 9.900 | 10.00 | 9.800 | 9.950 | 12,066 | +0.07(+0.71%) |
Dec 20, 2023 | 9.810 | 9.990 | 9.790 | 9.880 | 21,086 | +0.07(+0.71%) |
Dec 19, 2023 | 9.720 | 9.940 | 9.580 | 9.810 | 24,415 | +0.26(+2.72%) |
Dec 18, 2023 | 9.330 | 9.798 | 9.295 | 9.550 | 16,457 | +0.26(+2.80%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.100 | 9.290 | 47,512 | -0.36(-3.73%) |
Dec 14, 2023 | 9.360 | 9.770 | 9.210 | 9.650 | 15,248 | +0.52(+5.70%) |
Dec 13, 2023 | 9.090 | 9.875 | 8.960 | 9.130 | 54,618 | +0.04(+0.44%) |
Dec 12, 2023 | 9.240 | 9.360 | 9.030 | 9.090 | 19,117 | -0.28(-2.99%) |
Dec 11, 2023 | 9.440 | 9.650 | 9.095 | 9.370 | 15,281 | -0.18(-1.88%) |
Dec 08, 2023 | 9.320 | 9.660 | 9.121 | 9.550 | 22,350 | +0.18(+1.92%) |
Dec 07, 2023 | 8.240 | 9.400 | 8.220 | 9.370 | 26,543 | +1.26(+15.54%) |
Dec 06, 2023 | 8.400 | 8.520 | 8.030 | 8.110 | 27,642 | -0.36(-4.25%) |
Dec 05, 2023 | 9.100 | 9.201 | 8.440 | 8.470 | 19,524 | -0.67(-7.33%) |
Dec 04, 2023 | 9.120 | 9.330 | 9.100 | 9.140 | 8,255 | -0.01(-0.11%) |