Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.230 | 8.230 | 7.930 | 8.100 | 41,830 | -0.04(-0.49%) |
Feb 28, 2024 | 7.740 | 8.350 | 7.740 | 8.140 | 35,587 | +0.04(+0.56%) |
Feb 27, 2024 | 8.010 | 8.230 | 7.880 | 8.095 | 18,597 | -0.04(-0.43%) |
Feb 26, 2024 | 8.310 | 8.430 | 8.020 | 8.130 | 35,599 | +0.03(+0.37%) |
Feb 23, 2024 | 8.390 | 8.510 | 8.045 | 8.100 | 16,902 | -0.11(-1.34%) |
Feb 22, 2024 | 8.520 | 8.630 | 8.050 | 8.210 | 36,507 | -0.04(-0.48%) |
Feb 21, 2024 | 8.080 | 8.590 | 8.060 | 8.250 | 39,160 | +0.25(+3.12%) |
Feb 20, 2024 | 8.000 | 8.460 | 7.880 | 8.000 | 371,761 | -0.21(-2.50%) |
Feb 16, 2024 | 7.910 | 8.450 | 7.910 | 8.205 | 61,034 | +0.04(+0.55%) |
Feb 15, 2024 | 7.790 | 8.320 | 7.790 | 8.160 | 75,254 | +0.36(+4.64%) |
Feb 14, 2024 | 7.870 | 8.050 | 7.790 | 7.798 | 53,509 | -0.21(-2.65%) |
Feb 13, 2024 | 8.070 | 8.220 | 7.850 | 8.010 | 22,585 | +0.06(+0.75%) |
Feb 12, 2024 | 8.120 | 8.310 | 7.900 | 7.950 | 52,389 | +0.00(+0.00%) |
Feb 09, 2024 | 7.890 | 8.180 | 7.750 | 7.950 | 26,895 | -0.06(-0.69%) |
Feb 08, 2024 | 8.045 | 8.230 | 7.850 | 8.005 | 44,154 | -0.05(-0.68%) |
Feb 07, 2024 | 8.105 | 8.310 | 8.060 | 8.060 | 24,373 | +0.11(+1.38%) |
Feb 06, 2024 | 7.750 | 8.070 | 7.710 | 7.950 | 23,748 | +0.33(+4.33%) |
Feb 05, 2024 | 7.580 | 7.940 | 7.420 | 7.620 | 67,307 | +0.00(+0.00%) |
Feb 02, 2024 | 7.600 | 7.890 | 7.350 | 7.620 | 420,035 | -0.28(-3.53%) |
Feb 01, 2024 | 7.680 | 7.900 | 7.520 | 7.899 | 386,886 | +0.24(+3.11%) |
Jan 31, 2024 | 7.860 | 8.000 | 7.660 | 7.660 | 23,354 | -0.24(-3.04%) |
Jan 30, 2024 | 7.885 | 8.140 | 7.680 | 7.900 | 21,557 | -0.28(-3.36%) |
Jan 29, 2024 | 8.140 | 8.550 | 8.100 | 8.175 | 51,726 | -0.06(-0.79%) |
Jan 26, 2024 | 8.240 | 8.420 | 8.080 | 8.240 | 315,391 | -0.05(-0.60%) |
Jan 25, 2024 | 8.250 | 8.370 | 8.010 | 8.290 | 15,595 | +0.16(+2.03%) |
Jan 24, 2024 | 8.360 | 8.360 | 7.980 | 8.125 | 310,913 | +0.07(+0.93%) |
Jan 23, 2024 | 8.130 | 8.130 | 7.590 | 8.050 | 24,501 | +0.51(+6.76%) |
Jan 22, 2024 | 7.430 | 7.850 | 7.340 | 7.540 | 118,018 | +0.03(+0.40%) |
Jan 19, 2024 | 7.710 | 7.770 | 7.440 | 7.510 | 361,461 | -0.10(-1.25%) |
Jan 18, 2024 | 7.715 | 7.715 | 7.520 | 7.605 | 81,353 | +0.04(+0.46%) |
Jan 17, 2024 | 7.560 | 7.800 | 7.400 | 7.570 | 95,684 | -0.30(-3.87%) |
Jan 16, 2024 | 7.700 | 8.110 | 7.700 | 7.875 | 392,642 | -0.01(-0.19%) |
Jan 12, 2024 | 7.960 | 8.390 | 7.850 | 7.890 | 98,374 | +0.01(+0.13%) |
Jan 11, 2024 | 7.810 | 8.250 | 7.810 | 7.880 | 137,624 | -0.08(-1.01%) |
Jan 10, 2024 | 7.960 | 8.210 | 7.800 | 7.960 | 44,558 | -0.19(-2.33%) |
Jan 09, 2024 | 8.070 | 8.290 | 7.910 | 8.150 | 292,851 | +0.05(+0.62%) |
Jan 08, 2024 | 7.960 | 8.260 | 7.840 | 8.100 | 255,410 | -0.08(-0.98%) |
Jan 05, 2024 | 8.090 | 8.480 | 7.980 | 8.180 | 128,743 | -0.09(-1.09%) |
Jan 04, 2024 | 8.100 | 8.480 | 8.010 | 8.270 | 114,699 | +0.04(+0.49%) |
Jan 03, 2024 | 8.150 | 8.400 | 7.990 | 8.230 | 52,442 | +0.11(+1.35%) |
Jan 02, 2024 | 8.250 | 8.580 | 8.120 | 8.120 | 137,349 | -0.60(-6.83%) |
Dec 29, 2023 | 8.710 | 8.980 | 8.380 | 8.715 | 44,562 | +0.04(+0.46%) |
Dec 28, 2023 | 8.380 | 8.790 | 8.380 | 8.675 | 28,219 | +0.17(+2.00%) |
Dec 27, 2023 | 8.575 | 8.710 | 8.410 | 8.505 | 39,452 | -0.12(-1.45%) |
Dec 26, 2023 | 9.010 | 9.010 | 8.410 | 8.630 | 107,339 | +0.42(+5.12%) |
Dec 22, 2023 | 8.535 | 8.800 | 8.210 | 8.210 | 72,872 | -0.29(-3.41%) |
Dec 21, 2023 | 8.250 | 8.710 | 8.250 | 8.500 | 83,514 | +0.03(+0.29%) |
Dec 20, 2023 | 8.660 | 8.660 | 8.430 | 8.475 | 78,551 | -0.10(-1.17%) |
Dec 19, 2023 | 8.850 | 8.850 | 8.500 | 8.575 | 87,577 | -0.10(-1.10%) |
Dec 18, 2023 | 8.710 | 8.850 | 8.320 | 8.670 | 78,657 | +0.00(+0.00%) |
Dec 15, 2023 | 8.780 | 8.940 | 8.460 | 8.670 | 143,964 | +0.42(+5.09%) |
Dec 14, 2023 | 8.280 | 8.500 | 8.140 | 8.250 | 99,026 | +0.15(+1.85%) |
Dec 13, 2023 | 8.010 | 8.260 | 7.840 | 8.100 | 128,067 | +0.10(+1.25%) |
Dec 12, 2023 | 7.950 | 8.020 | 7.820 | 8.000 | 107,055 | -0.07(-0.87%) |
Dec 11, 2023 | 8.030 | 8.370 | 7.910 | 8.070 | 113,512 | -0.14(-1.71%) |
Dec 08, 2023 | 8.030 | 8.230 | 7.920 | 8.210 | 84,209 | +0.24(+3.01%) |
Dec 07, 2023 | 7.960 | 8.200 | 7.900 | 7.970 | 107,533 | -0.02(-0.25%) |
Dec 06, 2023 | 8.235 | 8.235 | 7.990 | 7.990 | 89,896 | -0.08(-0.99%) |
Dec 05, 2023 | 8.060 | 8.320 | 7.900 | 8.070 | 116,522 | -0.44(-5.17%) |
Dec 04, 2023 | 8.350 | 8.710 | 8.190 | 8.510 | 135,588 | -0.03(-0.35%) |