Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.883 | 10.07 | 9.795 | 9.883 | 7,997 | +0.12(+1.20%) |
Feb 28, 2024 | 10.03 | 10.07 | 9.762 | 9.766 | 19,249 | -0.25(-2.53%) |
Feb 27, 2024 | 9.941 | 10.13 | 9.835 | 10.02 | 55,409 | +0.05(+0.49%) |
Feb 26, 2024 | 9.766 | 10.07 | 9.727 | 9.970 | 33,269 | +0.18(+1.79%) |
Feb 23, 2024 | 9.386 | 9.892 | 9.230 | 9.795 | 92,800 | +0.49(+5.24%) |
Feb 22, 2024 | 8.801 | 9.308 | 8.801 | 9.308 | 64,033 | +0.51(+5.76%) |
Feb 21, 2024 | 8.538 | 8.832 | 8.348 | 8.801 | 36,777 | +0.39(+4.64%) |
Feb 20, 2024 | 7.855 | 8.596 | 7.855 | 8.411 | 78,999 | +0.68(+8.76%) |
Feb 16, 2024 | 7.699 | 7.894 | 7.651 | 7.734 | 31,639 | -0.09(-1.12%) |
Feb 15, 2024 | 7.777 | 7.821 | 7.777 | 7.821 | 10,783 | +0.04(+0.52%) |
Feb 14, 2024 | 7.933 | 7.933 | 7.777 | 7.781 | 3,565 | -0.16(-1.99%) |
Feb 13, 2024 | 8.050 | 8.050 | 7.938 | 7.938 | 459 | +0.11(+1.46%) |
Feb 12, 2024 | 7.758 | 7.899 | 7.758 | 7.824 | 1,846 | +0.06(+0.72%) |
Feb 09, 2024 | 7.748 | 7.768 | 7.748 | 7.768 | 1,598 | -0.08(-0.99%) |
Feb 08, 2024 | 7.807 | 7.963 | 7.797 | 7.846 | 5,398 | +0.00(+0.00%) |
Feb 07, 2024 | 7.889 | 7.889 | 7.748 | 7.846 | 900 | +0.04(+0.50%) |
Feb 06, 2024 | 7.670 | 7.943 | 7.670 | 7.807 | 9,235 | +0.14(+1.78%) |
Feb 05, 2024 | 7.553 | 7.753 | 7.553 | 7.670 | 6,176 | -0.07(-0.88%) |
Feb 02, 2024 | 7.592 | 7.751 | 7.524 | 7.738 | 5,067 | +0.20(+2.72%) |
Feb 01, 2024 | 7.485 | 7.709 | 7.465 | 7.534 | 7,917 | +0.04(+0.52%) |
Jan 31, 2024 | 7.480 | 7.505 | 7.472 | 7.495 | 9,058 | +0.01(+0.20%) |
Jan 30, 2024 | 7.504 | 7.505 | 7.457 | 7.480 | 6,539 | -0.02(-0.32%) |
Jan 29, 2024 | 7.427 | 7.505 | 7.427 | 7.504 | 5,531 | +0.01(+0.13%) |
Jan 26, 2024 | 7.504 | 7.505 | 7.461 | 7.495 | 10,214 | +0.00(+0.00%) |
Jan 25, 2024 | 7.505 | 7.505 | 7.417 | 7.495 | 5,503 | +0.04(+0.52%) |
Jan 24, 2024 | 7.495 | 7.651 | 7.456 | 7.456 | 14,597 | -0.24(-3.16%) |
Jan 23, 2024 | 7.495 | 7.719 | 7.417 | 7.699 | 5,980 | +0.24(+3.27%) |
Jan 22, 2024 | 7.953 | 7.982 | 7.105 | 7.456 | 33,613 | -0.55(-6.82%) |
Jan 19, 2024 | 7.953 | 8.187 | 7.953 | 8.002 | 4,261 | +0.02(+0.31%) |
Jan 18, 2024 | 8.089 | 8.089 | 7.953 | 7.977 | 6,144 | -0.11(-1.39%) |
Jan 17, 2024 | 8.187 | 8.197 | 8.089 | 8.089 | 4,196 | +0.00(+0.00%) |
Jan 16, 2024 | 8.216 | 8.216 | 8.089 | 8.089 | 7,449 | -0.12(-1.48%) |
Jan 12, 2024 | 8.211 | 8.266 | 8.187 | 8.211 | 2,141 | +0.02(+0.30%) |
Jan 11, 2024 | 8.167 | 8.187 | 8.158 | 8.187 | 2,418 | +0.04(+0.46%) |
Jan 10, 2024 | 8.167 | 8.187 | 8.149 | 8.149 | 7,911 | -0.08(-0.93%) |
Jan 09, 2024 | 8.245 | 8.321 | 8.167 | 8.226 | 4,379 | -0.02(-0.24%) |
Jan 08, 2024 | 8.284 | 8.355 | 8.236 | 8.245 | 4,442 | -0.04(-0.47%) |
Jan 05, 2024 | 8.226 | 8.309 | 8.197 | 8.284 | 10,157 | +0.06(+0.71%) |
Jan 04, 2024 | 8.216 | 8.284 | 8.142 | 8.226 | 9,302 | +0.05(+0.60%) |
Jan 03, 2024 | 8.275 | 8.333 | 8.167 | 8.177 | 13,593 | -0.08(-0.95%) |
Jan 02, 2024 | 8.216 | 8.401 | 8.187 | 8.256 | 17,679 | +0.03(+0.37%) |
Dec 29, 2023 | 8.284 | 8.333 | 8.148 | 8.226 | 19,444 | +0.03(+0.36%) |
Dec 28, 2023 | 8.406 | 8.406 | 8.197 | 8.197 | 2,039 | +0.06(+0.72%) |
Dec 27, 2023 | 8.197 | 8.362 | 8.111 | 8.138 | 8,669 | -0.01(-0.12%) |
Dec 26, 2023 | 8.313 | 8.382 | 8.138 | 8.148 | 19,236 | -0.06(-0.71%) |
Dec 22, 2023 | 8.109 | 8.239 | 8.109 | 8.206 | 21,935 | +0.10(+1.20%) |
Dec 21, 2023 | 8.528 | 8.644 | 8.109 | 8.109 | 21,901 | -0.36(-4.26%) |
Dec 20, 2023 | 8.694 | 8.869 | 8.450 | 8.469 | 38,197 | -0.16(-1.81%) |
Dec 19, 2023 | 8.625 | 9.064 | 8.236 | 8.625 | 72,184 | -0.25(-2.85%) |
Dec 18, 2023 | 8.915 | 9.081 | 8.770 | 8.879 | 100,488 | +0.07(+0.77%) |
Dec 15, 2023 | 8.806 | 8.901 | 8.643 | 8.811 | 56,158 | +0.21(+2.47%) |
Dec 14, 2023 | 8.779 | 8.843 | 8.598 | 8.598 | 38,600 | +0.02(+0.21%) |
Dec 13, 2023 | 8.598 | 8.662 | 8.462 | 8.580 | 18,459 | -0.02(-0.21%) |
Dec 12, 2023 | 8.671 | 8.923 | 8.580 | 8.598 | 20,172 | -0.04(-0.42%) |
Dec 11, 2023 | 8.598 | 8.684 | 8.562 | 8.634 | 19,044 | +0.01(+0.10%) |
Dec 08, 2023 | 8.734 | 8.734 | 8.625 | 8.625 | 1,891 | -0.04(-0.42%) |
Dec 07, 2023 | 8.580 | 8.752 | 8.462 | 8.662 | 5,248 | -0.06(-0.65%) |
Dec 06, 2023 | 8.779 | 8.779 | 8.689 | 8.718 | 4,458 | -0.02(-0.18%) |
Dec 05, 2023 | 8.743 | 8.761 | 8.643 | 8.734 | 16,999 | +0.02(+0.20%) |
Dec 04, 2023 | 8.680 | 8.734 | 8.634 | 8.716 | 8,302 | +0.15(+1.69%) |