Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.565 | 8.565 | 8.286 | 8.355 | 333,800 | -0.03(-0.36%) |
Feb 28, 2024 | 8.385 | 8.475 | 8.355 | 8.385 | 263,107 | +0.19(+2.31%) |
Feb 27, 2024 | 8.236 | 8.256 | 8.156 | 8.196 | 251,284 | -0.22(-2.61%) |
Feb 26, 2024 | 8.435 | 8.495 | 8.380 | 8.415 | 249,910 | -0.37(-4.20%) |
Feb 23, 2024 | 8.704 | 8.834 | 8.654 | 8.784 | 238,519 | -0.01(-0.11%) |
Feb 22, 2024 | 8.704 | 8.809 | 8.664 | 8.794 | 329,016 | +0.33(+3.89%) |
Feb 21, 2024 | 8.435 | 8.485 | 8.325 | 8.465 | 193,250 | +0.00(+0.00%) |
Feb 20, 2024 | 8.515 | 8.585 | 8.415 | 8.465 | 264,861 | +0.05(+0.59%) |
Feb 16, 2024 | 8.315 | 8.553 | 8.315 | 8.415 | 388,777 | +0.13(+1.56%) |
Feb 15, 2024 | 8.176 | 8.306 | 8.116 | 8.286 | 334,980 | -0.02(-0.24%) |
Feb 14, 2024 | 8.156 | 8.335 | 8.106 | 8.306 | 250,047 | +0.41(+5.18%) |
Feb 13, 2024 | 7.976 | 8.126 | 7.767 | 7.897 | 690,553 | -0.71(-8.23%) |
Feb 12, 2024 | 8.296 | 8.823 | 8.296 | 8.605 | 441,186 | +0.33(+3.98%) |
Feb 09, 2024 | 8.186 | 8.315 | 8.036 | 8.276 | 271,550 | +0.12(+1.47%) |
Feb 08, 2024 | 8.136 | 8.196 | 8.061 | 8.156 | 362,117 | +0.01(+0.12%) |
Feb 07, 2024 | 8.136 | 8.216 | 8.086 | 8.146 | 569,404 | +0.39(+5.01%) |
Feb 06, 2024 | 7.767 | 7.807 | 7.707 | 7.757 | 252,832 | +0.06(+0.78%) |
Feb 05, 2024 | 7.727 | 7.817 | 7.598 | 7.697 | 427,990 | -0.22(-2.77%) |
Feb 02, 2024 | 7.927 | 7.957 | 7.797 | 7.917 | 932,133 | +0.49(+6.58%) |
Feb 01, 2024 | 7.249 | 7.448 | 7.239 | 7.428 | 664,151 | +0.60(+8.76%) |
Jan 31, 2024 | 6.920 | 7.094 | 6.760 | 6.830 | 567,032 | -0.18(-2.56%) |
Jan 30, 2024 | 6.949 | 7.019 | 6.890 | 7.009 | 296,536 | -0.08(-1.13%) |
Jan 29, 2024 | 7.019 | 7.104 | 6.930 | 7.089 | 399,248 | +0.24(+3.49%) |
Jan 26, 2024 | 6.840 | 6.900 | 6.780 | 6.850 | 414,072 | +0.20(+3.00%) |
Jan 25, 2024 | 6.720 | 6.730 | 6.581 | 6.650 | 488,092 | -0.09(-1.33%) |
Jan 24, 2024 | 6.830 | 6.910 | 6.730 | 6.740 | 585,182 | +0.07(+1.05%) |
Jan 23, 2024 | 6.640 | 6.670 | 6.541 | 6.670 | 393,581 | +0.13(+1.98%) |
Jan 22, 2024 | 6.521 | 6.576 | 6.476 | 6.541 | 684,228 | -0.24(-3.53%) |
Jan 19, 2024 | 6.660 | 6.800 | 6.561 | 6.780 | 644,947 | +0.22(+3.34%) |
Jan 18, 2024 | 6.411 | 6.561 | 6.380 | 6.561 | 1,018,464 | +0.35(+5.62%) |
Jan 17, 2024 | 6.222 | 6.222 | 6.072 | 6.212 | 1,157,234 | -0.53(-7.84%) |
Jan 16, 2024 | 6.870 | 6.920 | 6.700 | 6.740 | 1,212,099 | -0.87(-11.40%) |
Jan 12, 2024 | 7.717 | 7.777 | 7.553 | 7.608 | 336,883 | -0.08(-1.04%) |
Jan 11, 2024 | 7.717 | 7.787 | 7.433 | 7.687 | 595,759 | +0.02(+0.26%) |
Jan 10, 2024 | 7.628 | 7.717 | 7.538 | 7.667 | 455,906 | -0.13(-1.66%) |
Jan 09, 2024 | 7.917 | 7.947 | 7.727 | 7.797 | 588,280 | -0.57(-6.79%) |
Jan 08, 2024 | 8.066 | 8.375 | 8.036 | 8.365 | 339,055 | +0.13(+1.57%) |
Jan 05, 2024 | 8.196 | 8.490 | 8.156 | 8.236 | 706,647 | +0.05(+0.61%) |
Jan 04, 2024 | 8.166 | 8.315 | 8.136 | 8.186 | 497,536 | -0.26(-3.07%) |
Jan 03, 2024 | 8.355 | 8.555 | 8.315 | 8.445 | 605,185 | -0.57(-6.31%) |
Jan 02, 2024 | 9.063 | 9.163 | 8.934 | 9.013 | 727,059 | -0.34(-3.62%) |
Dec 29, 2023 | 9.313 | 9.512 | 9.293 | 9.352 | 253,107 | -0.21(-2.19%) |
Dec 28, 2023 | 9.562 | 9.701 | 9.542 | 9.562 | 447,124 | +0.48(+5.27%) |
Dec 27, 2023 | 9.063 | 9.153 | 9.013 | 9.083 | 351,410 | +0.24(+2.71%) |
Dec 26, 2023 | 8.824 | 8.914 | 8.729 | 8.844 | 338,584 | +0.08(+0.91%) |
Dec 22, 2023 | 8.774 | 8.824 | 8.654 | 8.764 | 349,636 | -0.05(-0.57%) |
Dec 21, 2023 | 8.744 | 8.824 | 8.605 | 8.814 | 442,010 | +0.38(+4.50%) |
Dec 20, 2023 | 8.719 | 8.788 | 8.386 | 8.435 | 648,394 | -0.04(-0.46%) |
Dec 19, 2023 | 8.288 | 8.484 | 8.288 | 8.474 | 331,085 | +0.26(+3.22%) |
Dec 18, 2023 | 8.239 | 8.268 | 8.131 | 8.209 | 223,124 | +0.13(+1.58%) |
Dec 15, 2023 | 8.199 | 8.307 | 8.072 | 8.082 | 444,105 | -0.31(-3.73%) |
Dec 14, 2023 | 8.209 | 8.474 | 8.190 | 8.395 | 699,258 | +0.32(+4.00%) |
Dec 13, 2023 | 7.416 | 8.160 | 7.337 | 8.072 | 633,654 | +0.26(+3.39%) |
Dec 12, 2023 | 7.661 | 7.808 | 7.553 | 7.808 | 340,497 | +0.12(+1.53%) |
Dec 11, 2023 | 7.475 | 7.702 | 7.475 | 7.690 | 341,293 | +0.21(+2.75%) |
Dec 08, 2023 | 7.445 | 7.610 | 7.332 | 7.484 | 455,832 | +0.11(+1.46%) |
Dec 07, 2023 | 7.239 | 7.386 | 7.171 | 7.377 | 363,120 | +0.23(+3.15%) |
Dec 06, 2023 | 7.357 | 7.357 | 7.132 | 7.151 | 396,463 | -0.13(-1.75%) |
Dec 05, 2023 | 7.200 | 7.318 | 7.127 | 7.279 | 947,606 | -0.20(-2.62%) |
Dec 04, 2023 | 7.573 | 7.661 | 7.386 | 7.475 | 662,344 | -0.48(-6.03%) |