Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.710 | 8.779 | 8.690 | 8.720 | 72,052 | +0.02(+0.23%) |
Feb 28, 2024 | 8.750 | 8.769 | 8.690 | 8.700 | 82,177 | -0.02(-0.23%) |
Feb 27, 2024 | 8.710 | 8.774 | 8.684 | 8.720 | 61,257 | +0.01(+0.11%) |
Feb 26, 2024 | 8.660 | 8.740 | 8.660 | 8.710 | 57,936 | +0.05(+0.57%) |
Feb 23, 2024 | 8.700 | 8.717 | 8.641 | 8.660 | 29,068 | -0.01(-0.11%) |
Feb 22, 2024 | 8.670 | 8.720 | 8.660 | 8.670 | 61,738 | -0.01(-0.11%) |
Feb 21, 2024 | 8.650 | 8.710 | 8.650 | 8.680 | 31,384 | +0.03(+0.34%) |
Feb 20, 2024 | 8.670 | 8.720 | 8.641 | 8.650 | 54,245 | -0.03(-0.34%) |
Feb 16, 2024 | 8.680 | 8.700 | 8.650 | 8.680 | 36,003 | -0.03(-0.34%) |
Feb 15, 2024 | 8.670 | 8.740 | 8.670 | 8.710 | 27,212 | +0.03(+0.34%) |
Feb 14, 2024 | 8.650 | 8.700 | 8.631 | 8.680 | 38,525 | +0.05(+0.57%) |
Feb 13, 2024 | 8.641 | 8.670 | 8.601 | 8.631 | 27,183 | -0.04(-0.46%) |
Feb 12, 2024 | 8.641 | 8.670 | 8.641 | 8.670 | 42,480 | +0.03(+0.34%) |
Feb 09, 2024 | 8.641 | 8.680 | 8.621 | 8.641 | 152,218 | +0.02(+0.18%) |
Feb 08, 2024 | 8.615 | 8.654 | 8.605 | 8.625 | 46,492 | -0.02(-0.23%) |
Feb 07, 2024 | 8.615 | 8.704 | 8.615 | 8.644 | 37,156 | +0.03(+0.34%) |
Feb 06, 2024 | 8.605 | 8.674 | 8.585 | 8.615 | 45,184 | +0.00(+0.00%) |
Feb 05, 2024 | 8.615 | 8.664 | 8.575 | 8.615 | 24,448 | +0.00(+0.00%) |
Feb 02, 2024 | 8.654 | 8.684 | 8.605 | 8.615 | 46,399 | -0.05(-0.57%) |
Feb 01, 2024 | 8.674 | 8.713 | 8.654 | 8.664 | 33,061 | +0.00(+0.00%) |
Jan 31, 2024 | 8.644 | 8.704 | 8.644 | 8.664 | 20,667 | +0.03(+0.34%) |
Jan 30, 2024 | 8.704 | 8.723 | 8.635 | 8.635 | 34,075 | +0.00(+0.00%) |
Jan 29, 2024 | 8.635 | 8.704 | 8.605 | 8.635 | 31,293 | -0.02(-0.23%) |
Jan 26, 2024 | 8.625 | 8.713 | 8.585 | 8.654 | 38,755 | +0.05(+0.57%) |
Jan 25, 2024 | 8.654 | 8.713 | 8.605 | 8.605 | 62,010 | -0.07(-0.80%) |
Jan 24, 2024 | 8.664 | 8.713 | 8.664 | 8.674 | 7,342 | +0.03(+0.34%) |
Jan 23, 2024 | 8.674 | 8.715 | 8.644 | 8.644 | 17,611 | -0.03(-0.34%) |
Jan 22, 2024 | 8.615 | 8.694 | 8.595 | 8.674 | 30,334 | +0.09(+1.03%) |
Jan 19, 2024 | 8.556 | 8.615 | 8.536 | 8.585 | 28,467 | +0.01(+0.11%) |
Jan 18, 2024 | 8.566 | 8.591 | 8.556 | 8.575 | 25,031 | +0.02(+0.23%) |
Jan 17, 2024 | 8.585 | 8.595 | 8.536 | 8.556 | 29,744 | -0.02(-0.23%) |
Jan 16, 2024 | 8.644 | 8.644 | 8.556 | 8.575 | 35,146 | -0.11(-1.25%) |
Jan 12, 2024 | 8.654 | 8.704 | 8.645 | 8.684 | 18,126 | +0.04(+0.46%) |
Jan 11, 2024 | 8.644 | 8.694 | 8.644 | 8.644 | 20,042 | -0.01(-0.16%) |
Jan 10, 2024 | 8.599 | 8.658 | 8.599 | 8.658 | 26,839 | +0.02(+0.23%) |
Jan 09, 2024 | 8.590 | 8.639 | 8.590 | 8.639 | 37,484 | +0.01(+0.11%) |
Jan 08, 2024 | 8.590 | 8.639 | 8.590 | 8.629 | 31,128 | +0.03(+0.34%) |
Jan 05, 2024 | 8.599 | 8.648 | 8.590 | 8.599 | 55,941 | -0.02(-0.23%) |
Jan 04, 2024 | 8.580 | 8.668 | 8.570 | 8.619 | 71,429 | +0.03(+0.34%) |
Jan 03, 2024 | 8.570 | 8.619 | 8.560 | 8.590 | 12,821 | -0.03(-0.34%) |
Jan 02, 2024 | 8.609 | 8.619 | 8.560 | 8.619 | 67,503 | +0.07(+0.80%) |
Dec 29, 2023 | 8.511 | 8.580 | 8.511 | 8.550 | 35,719 | -0.02(-0.23%) |
Dec 28, 2023 | 8.570 | 8.590 | 8.492 | 8.570 | 92,088 | -0.01(-0.11%) |
Dec 27, 2023 | 8.590 | 8.609 | 8.560 | 8.580 | 29,959 | +0.00(+0.00%) |
Dec 26, 2023 | 8.580 | 8.629 | 8.570 | 8.580 | 32,443 | +0.02(+0.23%) |
Dec 22, 2023 | 8.599 | 8.621 | 8.472 | 8.560 | 192,276 | -0.03(-0.34%) |
Dec 21, 2023 | 8.590 | 8.668 | 8.580 | 8.590 | 54,936 | +0.01(+0.11%) |
Dec 20, 2023 | 8.658 | 8.737 | 8.580 | 8.580 | 30,143 | -0.16(-1.80%) |
Dec 19, 2023 | 8.619 | 8.756 | 8.570 | 8.737 | 82,046 | +0.17(+1.95%) |
Dec 18, 2023 | 8.531 | 8.756 | 8.526 | 8.570 | 118,591 | +0.02(+0.23%) |
Dec 15, 2023 | 8.550 | 8.565 | 8.531 | 8.550 | 27,041 | -0.02(-0.23%) |
Dec 14, 2023 | 8.521 | 8.570 | 8.492 | 8.570 | 44,814 | +0.07(+0.81%) |
Dec 13, 2023 | 8.511 | 8.550 | 8.492 | 8.501 | 55,283 | -0.03(-0.34%) |
Dec 12, 2023 | 8.482 | 8.550 | 8.462 | 8.531 | 67,933 | +0.04(+0.46%) |
Dec 11, 2023 | 8.521 | 8.531 | 8.462 | 8.492 | 47,624 | -0.04(-0.46%) |
Dec 08, 2023 | 8.531 | 8.560 | 8.482 | 8.531 | 56,606 | +0.05(+0.53%) |
Dec 07, 2023 | 8.437 | 8.505 | 8.417 | 8.486 | 50,853 | +0.08(+0.93%) |
Dec 06, 2023 | 8.408 | 8.452 | 8.405 | 8.408 | 58,482 | -0.01(-0.12%) |
Dec 05, 2023 | 8.398 | 8.446 | 8.388 | 8.417 | 63,144 | -0.01(-0.12%) |
Dec 04, 2023 | 8.456 | 8.466 | 8.417 | 8.427 | 37,452 | -0.03(-0.35%) |