Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.480 | 8.900 | 8.250 | 8.880 | 138,398 | +0.65(+7.90%) |
Feb 28, 2024 | 8.720 | 8.730 | 8.020 | 8.230 | 18,557 | -0.49(-5.62%) |
Feb 27, 2024 | 8.050 | 8.960 | 7.824 | 8.720 | 54,083 | +0.69(+8.59%) |
Feb 26, 2024 | 7.500 | 8.070 | 7.500 | 8.030 | 57,946 | +0.53(+7.07%) |
Feb 23, 2024 | 7.440 | 7.710 | 7.350 | 7.500 | 59,431 | +0.06(+0.81%) |
Feb 22, 2024 | 7.770 | 7.770 | 7.310 | 7.440 | 85,611 | -0.27(-3.50%) |
Feb 21, 2024 | 7.910 | 8.000 | 7.590 | 7.710 | 55,021 | -0.27(-3.38%) |
Feb 20, 2024 | 8.050 | 8.181 | 7.885 | 7.980 | 20,574 | -0.02(-0.25%) |
Feb 16, 2024 | 7.940 | 8.240 | 7.267 | 8.000 | 39,601 | +0.00(+0.00%) |
Feb 15, 2024 | 8.130 | 8.150 | 7.930 | 8.000 | 111,054 | +0.00(+0.00%) |
Feb 14, 2024 | 8.100 | 8.300 | 7.870 | 8.000 | 1,104,582 | -0.03(-0.37%) |
Feb 13, 2024 | 8.330 | 8.490 | 8.000 | 8.030 | 32,762 | -0.46(-5.42%) |
Feb 12, 2024 | 8.200 | 8.980 | 7.975 | 8.490 | 367,522 | +0.44(+5.47%) |
Feb 09, 2024 | 8.000 | 8.192 | 7.605 | 8.050 | 223,427 | +0.05(+0.63%) |
Feb 08, 2024 | 7.940 | 8.280 | 7.785 | 8.000 | 58,068 | -0.04(-0.50%) |
Feb 07, 2024 | 7.630 | 8.350 | 7.450 | 8.040 | 67,491 | +0.41(+5.37%) |
Feb 06, 2024 | 7.550 | 7.890 | 7.260 | 7.630 | 244,878 | +0.05(+0.66%) |
Feb 05, 2024 | 7.600 | 7.600 | 6.900 | 7.580 | 107,837 | -0.07(-0.92%) |
Feb 02, 2024 | 7.800 | 8.053 | 7.360 | 7.650 | 102,869 | +0.02(+0.26%) |
Feb 01, 2024 | 7.520 | 8.212 | 7.010 | 7.630 | 76,763 | +0.04(+0.53%) |
Jan 31, 2024 | 7.700 | 8.250 | 6.730 | 7.590 | 125,904 | -0.13(-1.68%) |
Jan 30, 2024 | 7.330 | 7.810 | 7.330 | 7.720 | 34,867 | +0.31(+4.18%) |
Jan 29, 2024 | 7.330 | 7.580 | 6.920 | 7.410 | 69,882 | +0.16(+2.21%) |
Jan 26, 2024 | 7.000 | 7.801 | 6.640 | 7.250 | 154,710 | +0.37(+5.38%) |
Jan 25, 2024 | 6.390 | 7.610 | 6.310 | 6.880 | 312,990 | +0.58(+9.21%) |
Jan 24, 2024 | 6.110 | 6.390 | 6.000 | 6.300 | 49,975 | +0.19(+3.11%) |
Jan 23, 2024 | 6.070 | 6.250 | 5.917 | 6.110 | 11,009 | +0.05(+0.83%) |
Jan 22, 2024 | 5.800 | 6.380 | 5.670 | 6.060 | 22,854 | +0.21(+3.59%) |
Jan 19, 2024 | 5.560 | 6.060 | 5.500 | 5.850 | 214,681 | +0.22(+3.91%) |
Jan 18, 2024 | 5.660 | 5.935 | 5.520 | 5.630 | 30,965 | -0.11(-1.92%) |
Jan 17, 2024 | 5.850 | 6.340 | 5.667 | 5.740 | 118,458 | -0.11(-1.88%) |
Jan 16, 2024 | 5.910 | 6.740 | 5.830 | 5.850 | 70,206 | -0.18(-2.99%) |
Jan 12, 2024 | 5.700 | 6.500 | 5.700 | 6.030 | 99,454 | +0.33(+5.79%) |
Jan 11, 2024 | 6.130 | 6.200 | 5.590 | 5.700 | 47,833 | -0.40(-6.56%) |
Jan 10, 2024 | 5.930 | 6.195 | 5.750 | 6.100 | 94,908 | +0.28(+4.81%) |
Jan 09, 2024 | 5.340 | 5.820 | 5.240 | 5.820 | 52,268 | +0.48(+8.99%) |
Jan 08, 2024 | 5.330 | 5.465 | 5.190 | 5.340 | 32,626 | -0.03(-0.56%) |
Jan 05, 2024 | 5.600 | 5.610 | 5.314 | 5.370 | 37,311 | -0.09(-1.65%) |
Jan 04, 2024 | 5.400 | 5.570 | 5.333 | 5.460 | 108,360 | +0.01(+0.18%) |
Jan 03, 2024 | 5.380 | 5.685 | 5.260 | 5.450 | 1,163,923 | +0.10(+1.87%) |
Jan 02, 2024 | 5.870 | 5.880 | 5.120 | 5.350 | 164,243 | -0.45(-7.76%) |
Dec 29, 2023 | 5.510 | 5.827 | 5.243 | 5.800 | 94,557 | +0.26(+4.69%) |
Dec 28, 2023 | 5.400 | 5.723 | 5.177 | 5.540 | 138,759 | +0.04(+0.73%) |
Dec 27, 2023 | 6.010 | 6.010 | 5.205 | 5.500 | 77,348 | +0.00(+0.00%) |
Dec 26, 2023 | 5.710 | 6.040 | 5.360 | 5.500 | 44,846 | +0.01(+0.18%) |
Dec 22, 2023 | 5.660 | 5.930 | 5.080 | 5.490 | 76,882 | +0.21(+3.98%) |
Dec 21, 2023 | 5.455 | 5.634 | 5.130 | 5.280 | 39,669 | -0.04(-0.75%) |
Dec 20, 2023 | 5.760 | 6.229 | 5.310 | 5.320 | 61,496 | -0.42(-7.32%) |
Dec 19, 2023 | 5.220 | 6.378 | 5.160 | 5.740 | 120,390 | +0.48(+9.13%) |
Dec 18, 2023 | 5.560 | 5.880 | 5.050 | 5.260 | 99,299 | -0.33(-5.90%) |
Dec 15, 2023 | 5.850 | 6.190 | 5.480 | 5.590 | 103,027 | -0.27(-4.61%) |
Dec 14, 2023 | 6.100 | 6.230 | 5.720 | 5.860 | 52,923 | -0.20(-3.30%) |
Dec 13, 2023 | 5.910 | 6.060 | 5.780 | 6.060 | 40,931 | +0.12(+2.02%) |
Dec 12, 2023 | 5.940 | 6.020 | 5.830 | 5.940 | 27,266 | +0.11(+1.89%) |
Dec 11, 2023 | 6.040 | 6.040 | 5.750 | 5.830 | 58,165 | -0.15(-2.51%) |
Dec 08, 2023 | 6.005 | 6.090 | 5.914 | 5.980 | 17,019 | -0.02(-0.33%) |
Dec 07, 2023 | 5.900 | 6.175 | 5.900 | 6.000 | 37,850 | +0.00(+0.00%) |
Dec 06, 2023 | 6.250 | 6.463 | 5.913 | 6.000 | 51,289 | -0.19(-3.07%) |
Dec 05, 2023 | 6.210 | 6.500 | 6.100 | 6.190 | 37,759 | -0.05(-0.80%) |
Dec 04, 2023 | 6.400 | 6.655 | 6.180 | 6.240 | 57,781 | -0.16(-2.50%) |