Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.453 | 9.545 | 9.395 | 9.541 | 559,628 | +0.10(+1.03%) |
Feb 28, 2024 | 9.628 | 9.628 | 9.433 | 9.443 | 529,396 | -0.18(-1.82%) |
Feb 27, 2024 | 9.492 | 9.618 | 9.476 | 9.618 | 685,703 | +0.13(+1.33%) |
Feb 26, 2024 | 9.521 | 9.536 | 9.356 | 9.492 | 959,453 | +0.12(+1.25%) |
Feb 23, 2024 | 8.888 | 9.463 | 8.888 | 9.375 | 1,411,645 | +0.44(+4.90%) |
Feb 22, 2024 | 8.888 | 8.966 | 8.840 | 8.937 | 357,534 | +0.08(+0.88%) |
Feb 21, 2024 | 8.888 | 8.888 | 8.820 | 8.859 | 329,710 | -0.01(-0.11%) |
Feb 20, 2024 | 8.723 | 8.869 | 8.723 | 8.869 | 415,500 | +0.11(+1.22%) |
Feb 16, 2024 | 8.742 | 8.781 | 8.684 | 8.762 | 184,442 | +0.02(+0.22%) |
Feb 15, 2024 | 8.625 | 8.762 | 8.625 | 8.742 | 360,907 | +0.15(+1.70%) |
Feb 14, 2024 | 8.616 | 8.655 | 8.557 | 8.596 | 350,722 | +0.00(+0.00%) |
Feb 13, 2024 | 8.655 | 8.655 | 8.562 | 8.596 | 329,898 | -0.08(-0.90%) |
Feb 12, 2024 | 8.616 | 8.694 | 8.596 | 8.674 | 247,292 | +0.08(+0.91%) |
Feb 09, 2024 | 8.577 | 8.596 | 8.538 | 8.596 | 294,433 | +0.05(+0.57%) |
Feb 08, 2024 | 8.528 | 8.611 | 8.511 | 8.548 | 376,224 | -0.03(-0.34%) |
Feb 07, 2024 | 8.557 | 8.655 | 8.499 | 8.577 | 506,392 | +0.07(+0.80%) |
Feb 06, 2024 | 8.548 | 8.548 | 8.460 | 8.509 | 334,415 | -0.04(-0.46%) |
Feb 05, 2024 | 8.586 | 8.606 | 8.440 | 8.548 | 467,022 | -0.08(-0.90%) |
Feb 02, 2024 | 8.586 | 8.694 | 8.577 | 8.625 | 396,205 | +0.01(+0.11%) |
Feb 01, 2024 | 8.713 | 8.723 | 8.528 | 8.616 | 572,760 | -0.13(-1.45%) |
Jan 31, 2024 | 8.859 | 8.893 | 8.742 | 8.742 | 350,468 | -0.15(-1.64%) |
Jan 30, 2024 | 8.820 | 8.908 | 8.781 | 8.888 | 286,341 | +0.04(+0.44%) |
Jan 29, 2024 | 8.966 | 8.986 | 8.801 | 8.849 | 407,777 | -0.13(-1.41%) |
Jan 26, 2024 | 8.869 | 8.976 | 8.869 | 8.976 | 456,571 | +0.14(+1.54%) |
Jan 25, 2024 | 8.791 | 8.840 | 8.762 | 8.840 | 229,116 | +0.07(+0.78%) |
Jan 24, 2024 | 8.781 | 8.810 | 8.767 | 8.771 | 422,659 | +0.00(+0.00%) |
Jan 23, 2024 | 8.674 | 8.781 | 8.674 | 8.771 | 317,979 | +0.12(+1.35%) |
Jan 22, 2024 | 8.625 | 8.679 | 8.625 | 8.655 | 375,601 | +0.05(+0.57%) |
Jan 19, 2024 | 8.606 | 8.625 | 8.557 | 8.606 | 356,989 | +0.03(+0.34%) |
Jan 18, 2024 | 8.586 | 8.625 | 8.486 | 8.577 | 570,964 | -0.05(-0.56%) |
Jan 17, 2024 | 8.586 | 8.635 | 8.577 | 8.625 | 273,260 | -0.01(-0.11%) |
Jan 16, 2024 | 8.664 | 8.664 | 8.606 | 8.635 | 350,238 | -0.02(-0.22%) |
Jan 12, 2024 | 8.674 | 8.698 | 8.635 | 8.655 | 348,104 | +0.04(+0.45%) |
Jan 11, 2024 | 8.664 | 8.713 | 8.577 | 8.616 | 361,616 | -0.07(-0.78%) |
Jan 10, 2024 | 8.655 | 8.694 | 8.645 | 8.684 | 318,525 | +0.03(+0.34%) |
Jan 09, 2024 | 8.723 | 8.723 | 8.635 | 8.655 | 357,042 | -0.07(-0.78%) |
Jan 08, 2024 | 8.752 | 8.762 | 8.694 | 8.723 | 289,414 | +0.01(+0.11%) |
Jan 05, 2024 | 8.684 | 8.742 | 8.655 | 8.713 | 342,915 | +0.01(+0.11%) |
Jan 04, 2024 | 8.470 | 8.703 | 8.470 | 8.703 | 417,652 | +0.23(+2.76%) |
Jan 03, 2024 | 8.499 | 8.513 | 8.406 | 8.470 | 412,050 | -0.09(-1.02%) |
Jan 02, 2024 | 8.333 | 8.567 | 8.324 | 8.557 | 733,715 | +0.20(+2.45%) |
Dec 29, 2023 | 8.382 | 8.431 | 8.343 | 8.353 | 898,439 | -0.03(-0.35%) |
Dec 28, 2023 | 8.450 | 8.488 | 8.324 | 8.382 | 596,497 | -0.07(-0.81%) |
Dec 27, 2023 | 8.518 | 8.518 | 8.382 | 8.450 | 739,762 | -0.01(-0.12%) |
Dec 26, 2023 | 8.509 | 8.528 | 8.460 | 8.460 | 439,686 | -0.02(-0.23%) |
Dec 22, 2023 | 8.509 | 8.586 | 8.479 | 8.479 | 514,239 | +0.00(+0.00%) |
Dec 21, 2023 | 8.518 | 8.538 | 8.450 | 8.479 | 351,139 | +0.00(+0.00%) |
Dec 20, 2023 | 8.606 | 8.606 | 8.470 | 8.479 | 566,264 | -0.18(-2.02%) |
Dec 19, 2023 | 8.635 | 8.674 | 8.586 | 8.655 | 406,114 | +0.07(+0.79%) |
Dec 18, 2023 | 8.567 | 8.606 | 8.548 | 8.586 | 595,356 | +0.03(+0.34%) |
Dec 15, 2023 | 8.625 | 8.625 | 8.499 | 8.557 | 1,989,584 | -0.01(-0.11%) |
Dec 14, 2023 | 8.616 | 8.655 | 8.548 | 8.567 | 997,179 | -0.02(-0.23%) |
Dec 13, 2023 | 8.557 | 8.604 | 8.499 | 8.586 | 763,758 | +0.02(+0.23%) |
Dec 12, 2023 | 8.499 | 8.596 | 8.470 | 8.567 | 688,107 | +0.07(+0.80%) |
Dec 11, 2023 | 8.518 | 8.616 | 8.479 | 8.499 | 742,046 | +0.01(+0.11%) |
Dec 08, 2023 | 8.450 | 8.499 | 8.436 | 8.489 | 474,241 | +0.06(+0.69%) |
Dec 07, 2023 | 8.372 | 8.465 | 8.372 | 8.431 | 570,457 | +0.03(+0.35%) |
Dec 06, 2023 | 8.382 | 8.440 | 8.372 | 8.402 | 603,845 | +0.02(+0.23%) |
Dec 05, 2023 | 8.538 | 8.635 | 8.382 | 8.382 | 922,668 | -0.16(-1.82%) |
Dec 04, 2023 | 8.566 | 8.632 | 8.505 | 8.538 | 1,295,156 | -0.03(-0.33%) |