Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.790 | 7.830 | 7.670 | 7.750 | 675,959 | +0.05(+0.65%) |
Feb 28, 2024 | 7.770 | 7.900 | 7.650 | 7.700 | 626,946 | -0.16(-2.04%) |
Feb 27, 2024 | 7.970 | 7.990 | 7.730 | 7.860 | 821,376 | -0.04(-0.51%) |
Feb 26, 2024 | 7.800 | 7.970 | 7.740 | 7.900 | 883,876 | +0.05(+0.64%) |
Feb 23, 2024 | 8.170 | 8.290 | 7.690 | 7.850 | 1,115,887 | -0.40(-4.85%) |
Feb 22, 2024 | 8.860 | 8.930 | 7.900 | 8.250 | 2,007,364 | +0.00(+0.00%) |
Feb 21, 2024 | 8.200 | 8.470 | 8.150 | 8.250 | 817,685 | -0.11(-1.32%) |
Feb 20, 2024 | 8.440 | 8.570 | 8.260 | 8.360 | 653,155 | -0.29(-3.35%) |
Feb 16, 2024 | 8.790 | 8.855 | 8.640 | 8.650 | 1,298,041 | -0.27(-3.03%) |
Feb 15, 2024 | 8.700 | 8.940 | 8.655 | 8.920 | 644,523 | +0.33(+3.84%) |
Feb 14, 2024 | 8.310 | 8.630 | 8.250 | 8.590 | 703,695 | +0.45(+5.53%) |
Feb 13, 2024 | 8.250 | 8.450 | 8.070 | 8.140 | 655,394 | -0.65(-7.39%) |
Feb 12, 2024 | 8.610 | 8.985 | 8.610 | 8.790 | 612,790 | +0.14(+1.62%) |
Feb 09, 2024 | 8.550 | 8.736 | 8.520 | 8.650 | 487,916 | +0.19(+2.25%) |
Feb 08, 2024 | 8.230 | 8.495 | 8.170 | 8.460 | 469,006 | +0.26(+3.17%) |
Feb 07, 2024 | 8.300 | 8.300 | 8.070 | 8.200 | 391,483 | -0.05(-0.61%) |
Feb 06, 2024 | 8.010 | 8.450 | 8.000 | 8.250 | 538,867 | +0.27(+3.38%) |
Feb 05, 2024 | 7.900 | 8.070 | 7.570 | 7.980 | 1,171,005 | -0.37(-4.43%) |
Feb 02, 2024 | 8.130 | 8.425 | 8.050 | 8.350 | 585,263 | +0.17(+2.08%) |
Feb 01, 2024 | 8.280 | 8.340 | 8.085 | 8.180 | 381,362 | +0.00(+0.00%) |
Jan 31, 2024 | 8.560 | 8.560 | 8.150 | 8.180 | 533,381 | -0.47(-5.43%) |
Jan 30, 2024 | 8.800 | 8.859 | 8.580 | 8.650 | 505,312 | -0.04(-0.46%) |
Jan 29, 2024 | 8.340 | 8.715 | 8.250 | 8.690 | 373,011 | +0.44(+5.33%) |
Jan 26, 2024 | 8.360 | 8.470 | 8.215 | 8.250 | 346,072 | -0.10(-1.20%) |
Jan 25, 2024 | 8.420 | 8.420 | 8.250 | 8.350 | 269,176 | +0.08(+0.97%) |
Jan 24, 2024 | 8.690 | 8.690 | 8.250 | 8.270 | 386,942 | -0.25(-2.93%) |
Jan 23, 2024 | 8.580 | 8.655 | 8.431 | 8.520 | 327,322 | +0.08(+0.95%) |
Jan 22, 2024 | 8.340 | 8.770 | 8.320 | 8.440 | 477,703 | +0.18(+2.18%) |
Jan 19, 2024 | 8.150 | 8.270 | 7.960 | 8.260 | 480,972 | +0.16(+1.98%) |
Jan 18, 2024 | 8.270 | 8.280 | 7.990 | 8.100 | 541,969 | -0.12(-1.46%) |
Jan 17, 2024 | 8.060 | 8.225 | 7.900 | 8.220 | 526,611 | -0.02(-0.24%) |
Jan 16, 2024 | 8.300 | 8.315 | 8.140 | 8.240 | 459,280 | -0.16(-1.90%) |
Jan 12, 2024 | 8.660 | 8.800 | 8.400 | 8.400 | 372,476 | -0.24(-2.78%) |
Jan 11, 2024 | 8.640 | 8.680 | 8.405 | 8.640 | 347,145 | -0.01(-0.12%) |
Jan 10, 2024 | 8.710 | 8.770 | 8.580 | 8.650 | 377,628 | -0.06(-0.69%) |
Jan 09, 2024 | 8.590 | 8.800 | 8.580 | 8.710 | 391,874 | -0.05(-0.57%) |
Jan 08, 2024 | 8.330 | 8.808 | 8.330 | 8.760 | 558,069 | +0.40(+4.78%) |
Jan 05, 2024 | 8.320 | 8.540 | 8.300 | 8.360 | 497,795 | -0.09(-1.07%) |
Jan 04, 2024 | 8.450 | 8.620 | 8.450 | 8.450 | 612,034 | -0.10(-1.17%) |
Jan 03, 2024 | 8.800 | 8.810 | 8.515 | 8.550 | 818,964 | -0.45(-5.00%) |
Jan 02, 2024 | 9.610 | 9.610 | 8.955 | 9.000 | 1,086,513 | -0.73(-7.50%) |
Dec 29, 2023 | 10.05 | 10.17 | 9.720 | 9.730 | 662,209 | -0.39(-3.85%) |
Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 727,882 | +0.04(+0.40%) |
Dec 27, 2023 | 9.980 | 10.14 | 9.900 | 10.08 | 543,841 | +0.18(+1.82%) |
Dec 26, 2023 | 9.780 | 9.920 | 9.640 | 9.900 | 352,157 | +0.20(+2.06%) |
Dec 22, 2023 | 9.550 | 9.860 | 9.550 | 9.700 | 403,054 | +0.12(+1.25%) |
Dec 21, 2023 | 9.480 | 9.600 | 9.390 | 9.580 | 416,944 | +0.32(+3.46%) |
Dec 20, 2023 | 9.610 | 9.836 | 9.250 | 9.260 | 609,154 | -0.39(-4.04%) |
Dec 19, 2023 | 9.360 | 9.680 | 9.290 | 9.650 | 574,377 | +0.36(+3.88%) |
Dec 18, 2023 | 9.360 | 9.510 | 9.260 | 9.290 | 631,093 | -0.04(-0.43%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.300 | 9.330 | 1,057,579 | -0.30(-3.12%) |
Dec 14, 2023 | 9.520 | 9.810 | 9.430 | 9.630 | 914,417 | +0.31(+3.33%) |
Dec 13, 2023 | 8.910 | 9.360 | 8.750 | 9.320 | 626,702 | +0.46(+5.19%) |
Dec 12, 2023 | 9.000 | 9.030 | 8.700 | 8.860 | 525,773 | -0.15(-1.66%) |
Dec 11, 2023 | 9.010 | 9.150 | 8.930 | 9.010 | 496,866 | -0.09(-0.99%) |
Dec 08, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 423,498 | +0.13(+1.45%) |
Dec 07, 2023 | 9.220 | 9.220 | 8.970 | 8.970 | 416,146 | -0.25(-2.71%) |
Dec 06, 2023 | 9.390 | 9.450 | 9.200 | 9.220 | 935,993 | -0.02(-0.22%) |
Dec 05, 2023 | 9.290 | 9.407 | 9.165 | 9.240 | 361,655 | -0.12(-1.28%) |
Dec 04, 2023 | 9.240 | 9.470 | 9.200 | 9.360 | 401,724 | +0.02(+0.21%) |