Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.320 | 9.450 | 9.160 | 9.390 | 3,264,356 | +0.19(+2.07%) |
Feb 28, 2024 | 9.190 | 9.395 | 9.080 | 9.200 | 2,099,066 | +0.02(+0.22%) |
Feb 27, 2024 | 9.000 | 9.190 | 8.905 | 9.180 | 5,155,256 | +0.19(+2.11%) |
Feb 26, 2024 | 9.180 | 9.180 | 8.825 | 8.990 | 2,534,680 | -0.19(-2.07%) |
Feb 23, 2024 | 9.350 | 9.460 | 8.910 | 9.180 | 3,470,659 | -0.12(-1.29%) |
Feb 22, 2024 | 9.130 | 9.480 | 8.690 | 9.300 | 8,072,372 | +0.63(+7.27%) |
Feb 21, 2024 | 8.600 | 8.815 | 8.565 | 8.670 | 3,898,543 | +0.07(+0.81%) |
Feb 20, 2024 | 8.490 | 8.610 | 8.400 | 8.600 | 1,313,207 | +0.09(+1.06%) |
Feb 16, 2024 | 8.380 | 8.510 | 8.310 | 8.510 | 1,620,496 | +0.02(+0.24%) |
Feb 15, 2024 | 8.450 | 8.620 | 8.400 | 8.490 | 1,800,169 | +0.06(+0.71%) |
Feb 14, 2024 | 8.540 | 8.550 | 8.365 | 8.430 | 941,413 | +0.02(+0.24%) |
Feb 13, 2024 | 8.130 | 8.410 | 8.100 | 8.410 | 1,455,499 | +0.03(+0.36%) |
Feb 12, 2024 | 8.230 | 8.500 | 8.230 | 8.380 | 2,346,291 | +0.17(+2.07%) |
Feb 09, 2024 | 8.170 | 8.300 | 8.105 | 8.210 | 1,041,511 | +0.08(+0.98%) |
Feb 08, 2024 | 8.120 | 8.180 | 8.005 | 8.130 | 1,054,730 | +0.01(+0.12%) |
Feb 07, 2024 | 8.170 | 8.270 | 8.060 | 8.120 | 1,278,184 | -0.01(-0.12%) |
Feb 06, 2024 | 7.800 | 8.150 | 7.780 | 8.130 | 1,712,891 | +0.36(+4.63%) |
Feb 05, 2024 | 7.870 | 7.890 | 7.680 | 7.770 | 2,456,759 | -0.15(-1.89%) |
Feb 02, 2024 | 7.870 | 8.040 | 7.823 | 7.920 | 1,198,784 | -0.06(-0.75%) |
Feb 01, 2024 | 7.900 | 8.070 | 7.830 | 7.980 | 1,512,164 | +0.13(+1.66%) |
Jan 31, 2024 | 8.200 | 8.235 | 7.770 | 7.850 | 3,976,630 | -0.34(-4.15%) |
Jan 30, 2024 | 8.300 | 8.300 | 8.145 | 8.190 | 1,187,728 | -0.14(-1.68%) |
Jan 29, 2024 | 8.220 | 8.425 | 8.150 | 8.330 | 1,674,501 | +0.15(+1.83%) |
Jan 26, 2024 | 8.040 | 8.215 | 7.980 | 8.180 | 1,396,567 | +0.10(+1.24%) |
Jan 25, 2024 | 8.090 | 8.190 | 7.940 | 8.080 | 1,743,275 | +0.04(+0.50%) |
Jan 24, 2024 | 8.300 | 8.300 | 8.040 | 8.040 | 1,685,465 | -0.16(-1.95%) |
Jan 23, 2024 | 8.310 | 8.360 | 8.060 | 8.200 | 1,580,297 | -0.02(-0.24%) |
Jan 22, 2024 | 8.190 | 8.240 | 7.935 | 8.220 | 2,484,544 | +0.07(+0.86%) |
Jan 19, 2024 | 8.090 | 8.460 | 8.060 | 8.150 | 6,032,266 | -0.11(-1.33%) |
Jan 18, 2024 | 8.170 | 8.290 | 8.080 | 8.260 | 2,519,221 | +0.10(+1.23%) |
Jan 17, 2024 | 8.280 | 8.280 | 7.951 | 8.160 | 3,167,878 | -0.24(-2.86%) |
Jan 16, 2024 | 8.430 | 8.570 | 8.360 | 8.400 | 1,751,930 | -0.13(-1.52%) |
Jan 12, 2024 | 8.450 | 8.740 | 8.418 | 8.530 | 2,929,034 | +0.12(+1.43%) |
Jan 11, 2024 | 8.420 | 8.455 | 8.310 | 8.410 | 3,408,288 | -0.04(-0.47%) |
Jan 10, 2024 | 8.350 | 8.490 | 8.100 | 8.450 | 3,290,447 | +0.14(+1.68%) |
Jan 09, 2024 | 8.370 | 8.945 | 8.310 | 8.310 | 3,694,378 | -0.10(-1.19%) |
Jan 08, 2024 | 8.200 | 8.550 | 8.080 | 8.410 | 4,369,807 | +0.21(+2.56%) |
Jan 05, 2024 | 7.720 | 8.255 | 7.690 | 8.200 | 2,467,456 | +0.41(+5.26%) |
Jan 04, 2024 | 7.860 | 7.870 | 7.715 | 7.790 | 1,074,074 | -0.02(-0.26%) |
Jan 03, 2024 | 7.660 | 7.915 | 7.560 | 7.810 | 1,825,256 | +0.03(+0.39%) |
Jan 02, 2024 | 7.930 | 7.990 | 7.730 | 7.780 | 1,699,091 | -0.24(-2.99%) |
Dec 29, 2023 | 7.980 | 8.100 | 7.925 | 8.020 | 2,168,103 | +0.00(+0.00%) |
Dec 28, 2023 | 7.750 | 8.075 | 7.717 | 8.020 | 2,811,041 | +0.27(+3.48%) |
Dec 27, 2023 | 7.560 | 7.770 | 7.560 | 7.750 | 1,440,737 | +0.09(+1.17%) |
Dec 26, 2023 | 7.430 | 7.690 | 7.410 | 7.660 | 1,917,371 | +0.21(+2.82%) |
Dec 22, 2023 | 7.470 | 7.550 | 7.335 | 7.450 | 2,206,238 | -0.01(-0.13%) |
Dec 21, 2023 | 7.290 | 7.595 | 7.230 | 7.460 | 2,749,639 | +0.21(+2.90%) |
Dec 20, 2023 | 7.500 | 7.510 | 7.250 | 7.250 | 1,880,377 | -0.28(-3.72%) |
Dec 19, 2023 | 7.460 | 7.600 | 7.420 | 7.530 | 1,696,823 | +0.16(+2.17%) |
Dec 18, 2023 | 7.280 | 7.430 | 7.230 | 7.370 | 1,098,309 | +0.09(+1.24%) |
Dec 15, 2023 | 7.470 | 7.550 | 7.185 | 7.280 | 1,688,689 | -0.19(-2.54%) |
Dec 14, 2023 | 7.640 | 7.800 | 7.390 | 7.470 | 2,232,931 | -0.04(-0.53%) |
Dec 13, 2023 | 7.110 | 7.520 | 7.030 | 7.510 | 2,617,306 | +0.34(+4.74%) |
Dec 12, 2023 | 7.140 | 7.205 | 7.060 | 7.170 | 1,463,759 | +0.01(+0.14%) |
Dec 11, 2023 | 7.280 | 7.310 | 7.110 | 7.160 | 1,020,565 | -0.14(-1.92%) |
Dec 08, 2023 | 7.160 | 7.330 | 7.150 | 7.300 | 3,254,438 | +0.13(+1.81%) |
Dec 07, 2023 | 7.140 | 7.250 | 7.030 | 7.170 | 983,181 | +0.00(+0.00%) |
Dec 06, 2023 | 7.160 | 7.275 | 7.060 | 7.170 | 1,253,012 | +0.04(+0.56%) |
Dec 05, 2023 | 7.380 | 7.515 | 7.110 | 7.130 | 1,519,151 | -0.35(-4.68%) |
Dec 04, 2023 | 7.300 | 7.550 | 7.290 | 7.480 | 1,450,346 | +0.12(+1.63%) |