Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.757 | 7.866 | 7.578 | 7.588 | 6,684,504 | -0.04(-0.52%) |
Feb 28, 2024 | 7.846 | 7.896 | 7.628 | 7.628 | 3,881,645 | -0.28(-3.52%) |
Feb 27, 2024 | 8.055 | 8.085 | 7.896 | 7.906 | 4,307,320 | -0.12(-1.49%) |
Feb 26, 2024 | 8.065 | 8.164 | 8.015 | 8.025 | 3,759,227 | -0.07(-0.86%) |
Feb 23, 2024 | 7.926 | 8.134 | 7.906 | 8.095 | 5,933,872 | +0.14(+1.75%) |
Feb 22, 2024 | 7.946 | 7.966 | 7.832 | 7.956 | 5,146,267 | +0.06(+0.75%) |
Feb 21, 2024 | 7.817 | 7.906 | 7.722 | 7.896 | 5,426,153 | +0.12(+1.53%) |
Feb 20, 2024 | 7.747 | 7.946 | 7.688 | 7.777 | 4,081,747 | +0.00(+0.00%) |
Feb 16, 2024 | 7.638 | 7.817 | 7.613 | 7.777 | 5,963,376 | +0.15(+1.95%) |
Feb 15, 2024 | 7.519 | 7.717 | 7.519 | 7.628 | 10,238,865 | +0.11(+1.45%) |
Feb 14, 2024 | 7.598 | 7.648 | 7.489 | 7.519 | 11,101,949 | -0.03(-0.39%) |
Feb 13, 2024 | 7.539 | 7.648 | 7.459 | 7.548 | 4,694,742 | -0.19(-2.44%) |
Feb 12, 2024 | 7.588 | 7.777 | 7.563 | 7.737 | 3,971,759 | +0.13(+1.70%) |
Feb 09, 2024 | 7.737 | 7.906 | 7.509 | 7.608 | 11,001,987 | -0.32(-4.01%) |
Feb 08, 2024 | 8.572 | 8.671 | 7.697 | 7.926 | 17,166,332 | -0.75(-8.70%) |
Feb 07, 2024 | 8.611 | 8.749 | 8.572 | 8.681 | 4,910,365 | +0.06(+0.69%) |
Feb 06, 2024 | 8.442 | 8.631 | 8.442 | 8.621 | 4,631,366 | +0.22(+2.60%) |
Feb 05, 2024 | 8.442 | 8.472 | 8.313 | 8.403 | 3,492,601 | -0.11(-1.28%) |
Feb 02, 2024 | 8.333 | 8.532 | 8.254 | 8.512 | 5,273,896 | +0.15(+1.78%) |
Feb 01, 2024 | 8.313 | 8.413 | 8.234 | 8.363 | 9,373,800 | +0.14(+1.69%) |
Jan 31, 2024 | 8.224 | 8.328 | 8.184 | 8.224 | 5,927,087 | -0.07(-0.84%) |
Jan 30, 2024 | 8.244 | 8.333 | 8.179 | 8.293 | 4,624,533 | +0.03(+0.36%) |
Jan 29, 2024 | 8.204 | 8.283 | 8.120 | 8.264 | 5,977,701 | +0.08(+0.97%) |
Jan 26, 2024 | 8.105 | 8.283 | 8.045 | 8.184 | 6,400,972 | +0.12(+1.48%) |
Jan 25, 2024 | 7.807 | 8.144 | 7.807 | 8.065 | 12,109,387 | +0.38(+4.91%) |
Jan 24, 2024 | 7.588 | 7.747 | 7.588 | 7.688 | 10,995,705 | +0.23(+3.06%) |
Jan 23, 2024 | 7.419 | 7.548 | 7.355 | 7.459 | 5,718,000 | +0.08(+1.08%) |
Jan 22, 2024 | 7.419 | 7.504 | 7.340 | 7.380 | 3,467,692 | -0.03(-0.40%) |
Jan 19, 2024 | 7.370 | 7.439 | 7.260 | 7.409 | 5,028,109 | +0.05(+0.67%) |
Jan 18, 2024 | 7.439 | 7.469 | 7.280 | 7.360 | 3,415,594 | -0.02(-0.27%) |
Jan 17, 2024 | 7.290 | 7.395 | 7.201 | 7.380 | 5,676,565 | +0.02(+0.27%) |
Jan 16, 2024 | 7.727 | 7.737 | 7.320 | 7.360 | 8,507,328 | -0.44(-5.60%) |
Jan 12, 2024 | 7.747 | 7.851 | 7.702 | 7.797 | 4,305,305 | +0.02(+0.26%) |
Jan 11, 2024 | 7.807 | 7.837 | 7.693 | 7.777 | 4,269,367 | -0.04(-0.51%) |
Jan 10, 2024 | 7.707 | 7.827 | 7.628 | 7.817 | 5,371,282 | +0.07(+0.90%) |
Jan 09, 2024 | 7.668 | 7.807 | 7.668 | 7.747 | 4,457,933 | +0.06(+0.78%) |
Jan 08, 2024 | 7.598 | 7.717 | 7.578 | 7.688 | 4,165,404 | +0.06(+0.78%) |
Jan 05, 2024 | 7.320 | 7.638 | 7.320 | 7.628 | 4,349,780 | +0.25(+3.36%) |
Jan 04, 2024 | 7.300 | 7.437 | 7.290 | 7.380 | 2,986,606 | +0.01(+0.13%) |
Jan 03, 2024 | 7.439 | 7.499 | 7.330 | 7.370 | 4,590,592 | -0.19(-2.50%) |
Jan 02, 2024 | 7.638 | 7.717 | 7.519 | 7.558 | 4,652,648 | -0.14(-1.81%) |
Dec 29, 2023 | 7.846 | 7.856 | 7.688 | 7.697 | 4,971,771 | -0.14(-1.77%) |
Dec 28, 2023 | 7.986 | 8.045 | 7.727 | 7.837 | 6,094,873 | -0.21(-2.59%) |
Dec 27, 2023 | 8.065 | 8.105 | 8.015 | 8.045 | 2,086,295 | -0.03(-0.37%) |
Dec 26, 2023 | 8.134 | 8.214 | 8.035 | 8.075 | 3,251,047 | -0.08(-0.97%) |
Dec 22, 2023 | 8.045 | 8.169 | 8.015 | 8.154 | 6,035,932 | +0.12(+1.48%) |
Dec 21, 2023 | 7.926 | 8.035 | 7.797 | 8.035 | 3,798,202 | +0.26(+3.32%) |
Dec 20, 2023 | 7.896 | 7.976 | 7.777 | 7.777 | 6,532,582 | -0.16(-2.00%) |
Dec 19, 2023 | 7.866 | 7.946 | 7.846 | 7.936 | 4,263,975 | +0.12(+1.52%) |
Dec 18, 2023 | 7.777 | 7.851 | 7.712 | 7.817 | 4,470,929 | +0.06(+0.77%) |
Dec 15, 2023 | 7.807 | 7.906 | 7.712 | 7.757 | 8,029,690 | -0.04(-0.51%) |
Dec 14, 2023 | 7.380 | 7.876 | 7.380 | 7.797 | 10,296,430 | +0.39(+5.23%) |
Dec 13, 2023 | 7.032 | 7.419 | 7.032 | 7.409 | 6,176,247 | +0.34(+4.78%) |
Dec 12, 2023 | 7.092 | 7.126 | 7.022 | 7.072 | 1,948,206 | +0.01(+0.14%) |
Dec 11, 2023 | 7.052 | 7.166 | 7.012 | 7.062 | 2,337,460 | +0.02(+0.28%) |
Dec 08, 2023 | 6.943 | 7.072 | 6.893 | 7.042 | 2,730,614 | +0.09(+1.29%) |
Dec 07, 2023 | 6.933 | 6.972 | 6.853 | 6.953 | 2,878,773 | +0.01(+0.14%) |
Dec 06, 2023 | 6.982 | 7.052 | 6.943 | 6.943 | 3,202,547 | +0.04(+0.58%) |
Dec 05, 2023 | 6.903 | 6.972 | 6.794 | 6.903 | 4,118,724 | -0.09(-1.28%) |
Dec 04, 2023 | 7.072 | 7.126 | 6.943 | 6.992 | 3,683,189 | -0.16(-2.22%) |