Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.230 | 7.370 | 7.145 | 7.230 | 767,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.350 | 7.400 | 7.020 | 7.240 | 721,584 | -0.08(-1.09%) |
Feb 27, 2024 | 7.820 | 8.100 | 7.290 | 7.320 | 1,297,902 | +0.01(+0.14%) |
Feb 26, 2024 | 7.400 | 7.440 | 7.260 | 7.310 | 435,032 | -0.09(-1.22%) |
Feb 23, 2024 | 7.370 | 7.470 | 7.090 | 7.400 | 450,972 | +0.00(+0.00%) |
Feb 22, 2024 | 7.390 | 7.670 | 7.370 | 7.400 | 714,060 | -0.02(-0.27%) |
Feb 21, 2024 | 7.610 | 7.625 | 7.320 | 7.420 | 386,557 | -0.21(-2.75%) |
Feb 20, 2024 | 7.450 | 7.660 | 7.420 | 7.630 | 632,763 | +0.11(+1.46%) |
Feb 16, 2024 | 7.370 | 7.620 | 7.280 | 7.520 | 214,130 | +0.15(+2.04%) |
Feb 15, 2024 | 7.360 | 7.470 | 7.250 | 7.370 | 225,227 | +0.10(+1.38%) |
Feb 14, 2024 | 7.140 | 7.335 | 7.130 | 7.270 | 213,072 | +0.22(+3.12%) |
Feb 13, 2024 | 7.380 | 7.510 | 7.040 | 7.050 | 362,563 | -0.49(-6.50%) |
Feb 12, 2024 | 7.500 | 7.745 | 7.470 | 7.540 | 200,387 | +0.04(+0.53%) |
Feb 09, 2024 | 7.570 | 7.600 | 7.355 | 7.500 | 448,746 | -0.04(-0.53%) |
Feb 08, 2024 | 7.650 | 7.650 | 7.450 | 7.540 | 341,813 | -0.08(-1.05%) |
Feb 07, 2024 | 7.840 | 7.860 | 7.580 | 7.620 | 328,116 | -0.24(-3.05%) |
Feb 06, 2024 | 7.400 | 7.910 | 7.360 | 7.860 | 413,847 | +0.45(+6.07%) |
Feb 05, 2024 | 7.970 | 7.970 | 7.410 | 7.410 | 412,183 | -0.65(-8.06%) |
Feb 02, 2024 | 7.900 | 8.080 | 7.770 | 8.060 | 405,833 | +0.07(+0.88%) |
Feb 01, 2024 | 7.970 | 8.110 | 7.890 | 7.990 | 461,035 | +0.07(+0.88%) |
Jan 31, 2024 | 7.970 | 8.130 | 7.890 | 7.920 | 805,016 | -0.09(-1.12%) |
Jan 30, 2024 | 8.180 | 8.190 | 8.010 | 8.010 | 546,251 | -0.24(-2.91%) |
Jan 29, 2024 | 8.090 | 8.320 | 7.970 | 8.250 | 450,667 | +0.18(+2.23%) |
Jan 26, 2024 | 8.160 | 8.330 | 8.010 | 8.070 | 483,159 | -0.12(-1.47%) |
Jan 25, 2024 | 8.520 | 8.560 | 8.100 | 8.190 | 633,440 | -0.15(-1.80%) |
Jan 24, 2024 | 8.360 | 8.425 | 8.265 | 8.340 | 598,869 | +0.15(+1.83%) |
Jan 23, 2024 | 8.140 | 8.280 | 8.020 | 8.190 | 328,681 | +0.17(+2.12%) |
Jan 22, 2024 | 8.330 | 8.390 | 7.980 | 8.020 | 610,119 | -0.23(-2.79%) |
Jan 19, 2024 | 8.240 | 8.310 | 8.000 | 8.250 | 495,552 | +0.10(+1.23%) |
Jan 18, 2024 | 7.800 | 8.206 | 7.730 | 8.150 | 752,391 | +0.36(+4.62%) |
Jan 17, 2024 | 7.960 | 8.000 | 7.630 | 7.790 | 708,853 | -0.34(-4.18%) |
Jan 16, 2024 | 8.360 | 8.360 | 7.920 | 8.130 | 741,138 | -0.33(-3.90%) |
Jan 12, 2024 | 8.830 | 9.130 | 8.311 | 8.460 | 1,279,287 | -0.34(-3.86%) |
Jan 11, 2024 | 8.700 | 8.850 | 8.585 | 8.800 | 192,696 | +0.10(+1.15%) |
Jan 10, 2024 | 8.750 | 8.790 | 8.615 | 8.700 | 299,126 | -0.02(-0.23%) |
Jan 09, 2024 | 9.050 | 9.076 | 8.660 | 8.720 | 239,719 | -0.42(-4.60%) |
Jan 08, 2024 | 8.950 | 9.315 | 8.875 | 9.140 | 370,371 | +0.27(+3.04%) |
Jan 05, 2024 | 8.600 | 9.150 | 8.600 | 8.870 | 634,452 | +0.14(+1.60%) |
Jan 04, 2024 | 8.880 | 8.880 | 8.640 | 8.730 | 448,660 | -0.17(-1.91%) |
Jan 03, 2024 | 8.870 | 9.050 | 8.820 | 8.900 | 478,375 | -0.11(-1.22%) |
Jan 02, 2024 | 9.280 | 9.390 | 8.970 | 9.010 | 637,266 | -0.37(-3.94%) |
Dec 29, 2023 | 9.520 | 9.520 | 9.330 | 9.380 | 165,267 | -0.13(-1.37%) |
Dec 28, 2023 | 9.580 | 9.670 | 9.435 | 9.510 | 306,160 | -0.09(-0.94%) |
Dec 27, 2023 | 9.300 | 9.610 | 9.220 | 9.600 | 375,994 | +0.35(+3.78%) |
Dec 26, 2023 | 9.660 | 9.660 | 9.240 | 9.250 | 745,256 | -0.24(-2.53%) |
Dec 22, 2023 | 9.300 | 9.500 | 9.190 | 9.490 | 758,483 | +0.18(+1.93%) |
Dec 21, 2023 | 9.210 | 9.380 | 9.090 | 9.310 | 495,929 | +0.31(+3.44%) |
Dec 20, 2023 | 9.270 | 9.360 | 8.940 | 9.000 | 637,355 | -0.28(-3.02%) |
Dec 19, 2023 | 9.280 | 9.510 | 9.265 | 9.280 | 332,233 | +0.06(+0.65%) |
Dec 18, 2023 | 9.130 | 9.285 | 9.020 | 9.220 | 441,786 | +0.04(+0.44%) |
Dec 15, 2023 | 9.260 | 9.450 | 9.130 | 9.180 | 827,120 | -0.08(-0.86%) |
Dec 14, 2023 | 8.580 | 9.340 | 8.580 | 9.260 | 1,018,274 | +0.66(+7.67%) |
Dec 13, 2023 | 8.140 | 8.600 | 8.080 | 8.600 | 426,260 | +0.43(+5.26%) |
Dec 12, 2023 | 8.220 | 8.220 | 8.050 | 8.170 | 334,032 | -0.05(-0.61%) |
Dec 11, 2023 | 8.300 | 8.350 | 8.140 | 8.220 | 192,242 | -0.17(-2.03%) |
Dec 08, 2023 | 8.420 | 8.580 | 8.240 | 8.390 | 452,448 | -0.11(-1.29%) |
Dec 07, 2023 | 8.740 | 8.790 | 8.355 | 8.500 | 748,676 | -0.11(-1.28%) |
Dec 06, 2023 | 8.330 | 8.785 | 8.250 | 8.610 | 1,015,935 | +0.36(+4.36%) |
Dec 05, 2023 | 7.950 | 8.270 | 7.932 | 8.250 | 644,801 | +0.24(+3.00%) |
Dec 04, 2023 | 8.100 | 8.120 | 7.895 | 8.010 | 405,035 | +0.01(+0.12%) |