Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.360 | 9.380 | 8.850 | 9.070 | 104,081 | -0.06(-0.66%) |
Feb 28, 2024 | 8.630 | 9.720 | 8.580 | 9.130 | 163,781 | +0.39(+4.46%) |
Feb 27, 2024 | 8.790 | 8.960 | 8.610 | 8.740 | 148,479 | +0.00(+0.00%) |
Feb 26, 2024 | 9.030 | 9.260 | 8.500 | 8.740 | 73,878 | -0.15(-1.69%) |
Feb 23, 2024 | 8.700 | 9.090 | 8.500 | 8.890 | 313,834 | +0.16(+1.83%) |
Feb 22, 2024 | 8.790 | 8.990 | 8.640 | 8.730 | 84,184 | -0.07(-0.80%) |
Feb 21, 2024 | 8.620 | 8.960 | 8.515 | 8.800 | 91,161 | +0.15(+1.73%) |
Feb 20, 2024 | 8.840 | 8.990 | 8.510 | 8.650 | 120,650 | -0.19(-2.15%) |
Feb 16, 2024 | 8.690 | 9.090 | 8.620 | 8.840 | 108,426 | +0.14(+1.61%) |
Feb 15, 2024 | 8.250 | 8.740 | 8.000 | 8.700 | 99,199 | +0.54(+6.62%) |
Feb 14, 2024 | 8.130 | 8.320 | 7.955 | 8.160 | 95,741 | +0.15(+1.87%) |
Feb 13, 2024 | 8.490 | 8.600 | 7.910 | 8.010 | 185,940 | -0.88(-9.90%) |
Feb 12, 2024 | 8.680 | 9.090 | 8.680 | 8.890 | 131,739 | +0.26(+3.01%) |
Feb 09, 2024 | 8.210 | 8.680 | 8.180 | 8.630 | 106,809 | +0.43(+5.24%) |
Feb 08, 2024 | 8.060 | 8.230 | 7.810 | 8.200 | 146,155 | +0.20(+2.50%) |
Feb 07, 2024 | 8.200 | 8.230 | 7.950 | 8.000 | 79,754 | -0.19(-2.32%) |
Feb 06, 2024 | 7.760 | 8.245 | 7.700 | 8.190 | 90,163 | +0.42(+5.41%) |
Feb 05, 2024 | 7.700 | 7.870 | 7.430 | 7.770 | 128,072 | +0.00(+0.00%) |
Feb 02, 2024 | 7.730 | 8.060 | 7.210 | 7.770 | 217,748 | +0.00(+0.00%) |
Feb 01, 2024 | 7.830 | 7.940 | 7.570 | 7.770 | 116,032 | +0.07(+0.91%) |
Jan 31, 2024 | 8.100 | 8.170 | 7.680 | 7.700 | 82,513 | -0.41(-5.06%) |
Jan 30, 2024 | 7.990 | 8.130 | 7.880 | 8.110 | 63,479 | +0.14(+1.76%) |
Jan 29, 2024 | 7.650 | 8.070 | 7.570 | 7.970 | 126,343 | +0.38(+5.01%) |
Jan 26, 2024 | 7.630 | 7.690 | 7.510 | 7.590 | 86,360 | +0.02(+0.26%) |
Jan 25, 2024 | 7.550 | 7.610 | 7.350 | 7.570 | 113,638 | +0.09(+1.20%) |
Jan 24, 2024 | 7.780 | 7.780 | 7.350 | 7.480 | 201,122 | -0.16(-2.09%) |
Jan 23, 2024 | 7.640 | 8.000 | 7.600 | 7.640 | 137,263 | -0.38(-4.74%) |
Jan 22, 2024 | 7.790 | 8.030 | 7.680 | 8.020 | 104,410 | +0.31(+4.02%) |
Jan 19, 2024 | 7.780 | 7.780 | 7.500 | 7.710 | 69,469 | -0.03(-0.39%) |
Jan 18, 2024 | 7.830 | 7.880 | 7.590 | 7.740 | 88,563 | -0.11(-1.40%) |
Jan 17, 2024 | 7.880 | 8.020 | 7.590 | 7.850 | 185,980 | -0.22(-2.73%) |
Jan 16, 2024 | 8.270 | 8.370 | 7.870 | 8.070 | 84,457 | -0.30(-3.58%) |
Jan 12, 2024 | 8.630 | 8.848 | 8.230 | 8.370 | 136,150 | -0.15(-1.76%) |
Jan 11, 2024 | 8.730 | 8.730 | 8.400 | 8.520 | 79,193 | -0.30(-3.40%) |
Jan 10, 2024 | 8.930 | 9.150 | 8.560 | 8.820 | 77,483 | -0.13(-1.45%) |
Jan 09, 2024 | 9.380 | 9.380 | 8.690 | 8.950 | 133,394 | -0.06(-0.67%) |
Jan 08, 2024 | 8.880 | 9.010 | 8.670 | 9.010 | 71,708 | +0.16(+1.81%) |
Jan 05, 2024 | 8.970 | 9.180 | 8.710 | 8.850 | 96,898 | -0.12(-1.34%) |
Jan 04, 2024 | 9.050 | 9.201 | 8.790 | 8.970 | 263,295 | -0.03(-0.33%) |
Jan 03, 2024 | 9.000 | 9.300 | 8.940 | 9.000 | 103,772 | -0.03(-0.33%) |
Jan 02, 2024 | 8.780 | 9.210 | 8.700 | 9.030 | 98,948 | +0.17(+1.92%) |
Dec 29, 2023 | 8.980 | 9.110 | 8.810 | 8.860 | 176,424 | -0.18(-1.99%) |
Dec 28, 2023 | 9.120 | 9.260 | 8.980 | 9.040 | 87,009 | -0.05(-0.55%) |
Dec 27, 2023 | 9.030 | 9.310 | 8.880 | 9.090 | 117,004 | +0.10(+1.11%) |
Dec 26, 2023 | 8.710 | 9.060 | 8.710 | 8.990 | 156,195 | +0.27(+3.10%) |
Dec 22, 2023 | 8.400 | 8.915 | 8.117 | 8.720 | 312,003 | +0.42(+5.06%) |
Dec 21, 2023 | 8.460 | 8.650 | 8.185 | 8.300 | 128,067 | -0.16(-1.89%) |
Dec 20, 2023 | 8.750 | 8.970 | 8.430 | 8.460 | 224,469 | -0.42(-4.73%) |
Dec 19, 2023 | 8.900 | 9.060 | 8.850 | 8.880 | 174,510 | -0.02(-0.22%) |
Dec 18, 2023 | 9.000 | 9.015 | 8.800 | 8.900 | 135,934 | -0.10(-1.11%) |
Dec 15, 2023 | 8.870 | 9.145 | 8.760 | 9.000 | 1,049,578 | +0.15(+1.69%) |
Dec 14, 2023 | 8.680 | 8.940 | 8.600 | 8.850 | 133,215 | +0.18(+2.08%) |
Dec 13, 2023 | 8.280 | 8.720 | 8.240 | 8.670 | 200,697 | +0.36(+4.33%) |
Dec 12, 2023 | 8.090 | 8.390 | 7.900 | 8.310 | 86,412 | +0.30(+3.75%) |
Dec 11, 2023 | 8.750 | 8.790 | 7.940 | 8.010 | 192,277 | -0.74(-8.46%) |
Dec 08, 2023 | 8.550 | 8.830 | 8.530 | 8.750 | 182,517 | +0.12(+1.39%) |
Dec 07, 2023 | 8.630 | 8.665 | 8.530 | 8.630 | 110,741 | +0.07(+0.82%) |
Dec 06, 2023 | 8.420 | 8.635 | 8.370 | 8.560 | 202,083 | +0.14(+1.66%) |
Dec 05, 2023 | 8.310 | 8.470 | 8.070 | 8.420 | 183,757 | +0.09(+1.08%) |
Dec 04, 2023 | 8.200 | 8.435 | 8.080 | 8.330 | 208,149 | +0.15(+1.83%) |