Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.237 | 8.336 | 8.148 | 8.276 | 192,244 | +0.16(+1.95%) |
Feb 28, 2024 | 8.157 | 8.209 | 8.050 | 8.118 | 236,674 | -0.07(-0.83%) |
Feb 27, 2024 | 8.352 | 8.420 | 8.178 | 8.187 | 136,150 | -0.14(-1.64%) |
Feb 26, 2024 | 8.362 | 8.377 | 8.196 | 8.323 | 135,185 | -0.06(-0.70%) |
Feb 23, 2024 | 8.294 | 8.391 | 8.206 | 8.382 | 145,374 | +0.08(+0.94%) |
Feb 22, 2024 | 8.206 | 8.323 | 8.138 | 8.304 | 241,331 | +0.11(+1.31%) |
Feb 21, 2024 | 8.089 | 8.274 | 8.006 | 8.196 | 206,154 | +0.15(+1.82%) |
Feb 20, 2024 | 8.138 | 8.235 | 8.001 | 8.050 | 183,782 | -0.09(-1.08%) |
Feb 16, 2024 | 8.333 | 8.333 | 8.138 | 8.138 | 166,799 | -0.17(-2.00%) |
Feb 15, 2024 | 8.138 | 8.348 | 8.099 | 8.304 | 225,137 | +0.17(+2.04%) |
Feb 14, 2024 | 8.050 | 8.167 | 7.982 | 8.138 | 212,124 | +0.18(+2.21%) |
Feb 13, 2024 | 8.255 | 8.265 | 7.952 | 7.962 | 293,869 | -0.42(-5.01%) |
Feb 12, 2024 | 8.323 | 8.460 | 8.269 | 8.382 | 225,170 | +0.05(+0.59%) |
Feb 09, 2024 | 8.216 | 8.382 | 8.211 | 8.333 | 239,403 | +0.04(+0.47%) |
Feb 08, 2024 | 8.226 | 8.333 | 8.157 | 8.294 | 282,833 | +0.04(+0.47%) |
Feb 07, 2024 | 8.313 | 8.343 | 8.148 | 8.255 | 278,412 | -0.06(-0.70%) |
Feb 06, 2024 | 8.177 | 8.352 | 8.123 | 8.313 | 435,500 | +0.08(+0.95%) |
Feb 05, 2024 | 8.616 | 8.713 | 8.001 | 8.235 | 613,719 | -0.74(-8.26%) |
Feb 02, 2024 | 9.114 | 9.114 | 8.860 | 8.977 | 242,182 | -0.10(-1.08%) |
Feb 01, 2024 | 9.153 | 9.260 | 8.801 | 9.075 | 253,892 | -0.02(-0.21%) |
Jan 31, 2024 | 9.250 | 9.270 | 9.051 | 9.094 | 345,109 | -0.20(-2.10%) |
Jan 30, 2024 | 9.006 | 9.294 | 9.006 | 9.289 | 225,241 | +0.25(+2.81%) |
Jan 29, 2024 | 9.084 | 9.104 | 8.801 | 9.035 | 356,659 | +0.01(+0.11%) |
Jan 26, 2024 | 8.967 | 9.035 | 8.782 | 9.026 | 232,134 | +0.12(+1.31%) |
Jan 25, 2024 | 8.996 | 9.051 | 8.792 | 8.909 | 403,725 | +0.00(+0.00%) |
Jan 24, 2024 | 8.782 | 8.953 | 8.674 | 8.909 | 371,646 | +0.21(+2.47%) |
Jan 23, 2024 | 8.831 | 8.870 | 8.616 | 8.694 | 631,408 | -0.09(-1.00%) |
Jan 22, 2024 | 8.489 | 8.818 | 8.452 | 8.782 | 500,630 | +0.44(+5.26%) |
Jan 19, 2024 | 8.567 | 8.594 | 8.157 | 8.343 | 504,931 | -0.11(-1.27%) |
Jan 18, 2024 | 8.187 | 8.484 | 8.128 | 8.450 | 578,253 | +0.42(+5.22%) |
Jan 17, 2024 | 7.845 | 8.099 | 7.816 | 8.030 | 282,152 | +0.07(+0.86%) |
Jan 16, 2024 | 7.708 | 7.962 | 7.708 | 7.962 | 362,820 | +0.30(+3.95%) |
Jan 12, 2024 | 7.718 | 7.913 | 7.591 | 7.660 | 324,864 | -0.05(-0.63%) |
Jan 11, 2024 | 7.991 | 7.991 | 7.601 | 7.708 | 428,605 | -0.27(-3.42%) |
Jan 10, 2024 | 7.386 | 8.079 | 7.357 | 7.982 | 1,039,843 | +0.62(+8.49%) |
Jan 09, 2024 | 7.562 | 7.562 | 7.211 | 7.357 | 433,341 | -0.29(-3.83%) |
Jan 08, 2024 | 7.855 | 7.855 | 7.533 | 7.650 | 386,435 | -0.30(-3.80%) |
Jan 05, 2024 | 7.972 | 8.050 | 7.816 | 7.952 | 266,770 | -0.05(-0.61%) |
Jan 04, 2024 | 7.884 | 8.167 | 7.855 | 8.001 | 400,830 | +0.15(+1.86%) |
Jan 03, 2024 | 7.708 | 7.933 | 7.425 | 7.855 | 369,626 | +0.12(+1.51%) |
Jan 02, 2024 | 8.021 | 8.030 | 7.679 | 7.738 | 306,383 | -0.30(-3.76%) |
Dec 29, 2023 | 8.011 | 8.079 | 7.913 | 8.040 | 701,699 | +0.03(+0.37%) |
Dec 28, 2023 | 7.904 | 8.099 | 7.904 | 8.011 | 195,123 | +0.10(+1.23%) |
Dec 27, 2023 | 7.894 | 7.943 | 7.777 | 7.913 | 162,386 | +0.02(+0.25%) |
Dec 26, 2023 | 7.904 | 7.962 | 7.718 | 7.894 | 273,647 | +0.00(+0.00%) |
Dec 22, 2023 | 7.747 | 8.011 | 7.679 | 7.894 | 407,461 | +0.22(+2.93%) |
Dec 21, 2023 | 7.669 | 7.713 | 7.494 | 7.669 | 345,432 | +0.05(+0.64%) |
Dec 20, 2023 | 7.689 | 7.811 | 7.465 | 7.621 | 338,901 | -0.01(-0.13%) |
Dec 19, 2023 | 7.552 | 7.728 | 7.347 | 7.630 | 473,825 | +0.01(+0.13%) |
Dec 18, 2023 | 7.796 | 7.816 | 7.611 | 7.621 | 339,656 | -0.07(-0.89%) |
Dec 15, 2023 | 7.562 | 7.757 | 7.543 | 7.689 | 585,717 | +0.18(+2.34%) |
Dec 14, 2023 | 7.513 | 7.588 | 7.289 | 7.513 | 291,321 | +0.04(+0.52%) |
Dec 13, 2023 | 7.650 | 7.708 | 7.299 | 7.474 | 365,790 | -0.08(-1.03%) |
Dec 12, 2023 | 6.850 | 7.640 | 6.850 | 7.552 | 859,760 | +0.73(+10.73%) |
Dec 11, 2023 | 6.821 | 6.869 | 6.762 | 6.821 | 179,857 | +0.00(+0.00%) |
Dec 08, 2023 | 6.830 | 6.879 | 6.742 | 6.821 | 157,403 | +0.00(+0.00%) |
Dec 07, 2023 | 6.889 | 6.918 | 6.645 | 6.821 | 146,323 | -0.04(-0.57%) |
Dec 06, 2023 | 6.899 | 6.923 | 6.801 | 6.860 | 160,756 | +0.03(+0.43%) |
Dec 05, 2023 | 6.967 | 6.967 | 6.752 | 6.830 | 143,616 | -0.16(-2.23%) |
Dec 04, 2023 | 6.928 | 7.025 | 6.830 | 6.986 | 241,656 | +0.10(+1.42%) |