Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.040 | 8.050 | 7.920 | 8.000 | 1,405,645 | +0.09(+1.14%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.845 | 7.910 | 437,837 | -0.08(-1.00%) |
Feb 27, 2024 | 7.930 | 8.110 | 7.900 | 7.990 | 620,108 | +0.10(+1.27%) |
Feb 26, 2024 | 7.890 | 8.010 | 7.880 | 7.890 | 584,322 | -0.02(-0.25%) |
Feb 23, 2024 | 7.900 | 7.990 | 7.850 | 7.910 | 527,958 | +0.03(+0.38%) |
Feb 22, 2024 | 7.950 | 8.040 | 7.820 | 7.880 | 719,650 | +0.04(+0.51%) |
Feb 21, 2024 | 7.910 | 7.910 | 7.730 | 7.840 | 618,374 | -0.13(-1.63%) |
Feb 20, 2024 | 7.880 | 8.030 | 7.850 | 7.970 | 640,832 | -0.03(-0.38%) |
Feb 16, 2024 | 8.080 | 8.115 | 7.930 | 8.000 | 853,510 | -0.09(-1.11%) |
Feb 15, 2024 | 8.040 | 8.135 | 7.939 | 8.090 | 662,767 | +0.10(+1.25%) |
Feb 14, 2024 | 7.800 | 8.045 | 7.760 | 7.990 | 685,293 | +0.30(+3.90%) |
Feb 13, 2024 | 7.750 | 7.845 | 7.550 | 7.690 | 1,254,234 | -0.31(-3.87%) |
Feb 12, 2024 | 8.140 | 8.295 | 7.985 | 8.000 | 992,133 | -0.17(-2.08%) |
Feb 09, 2024 | 8.020 | 8.240 | 7.965 | 8.170 | 3,510,578 | +0.20(+2.51%) |
Feb 08, 2024 | 7.780 | 7.980 | 7.780 | 7.970 | 686,417 | +0.13(+1.66%) |
Feb 07, 2024 | 7.930 | 7.940 | 7.755 | 7.840 | 496,541 | -0.07(-0.88%) |
Feb 06, 2024 | 7.860 | 7.980 | 7.740 | 7.910 | 674,353 | +0.07(+0.89%) |
Feb 05, 2024 | 7.900 | 7.938 | 7.750 | 7.840 | 643,475 | -0.12(-1.51%) |
Feb 02, 2024 | 7.770 | 8.010 | 7.720 | 7.960 | 581,934 | +0.15(+1.92%) |
Feb 01, 2024 | 7.695 | 7.825 | 7.685 | 7.810 | 534,646 | +0.11(+1.43%) |
Jan 31, 2024 | 7.740 | 7.935 | 7.675 | 7.700 | 702,610 | -0.07(-0.90%) |
Jan 30, 2024 | 7.920 | 7.920 | 7.720 | 7.770 | 559,006 | -0.16(-2.02%) |
Jan 29, 2024 | 7.620 | 7.940 | 7.620 | 7.930 | 619,665 | +0.31(+4.07%) |
Jan 26, 2024 | 7.720 | 7.770 | 7.540 | 7.620 | 631,649 | -0.08(-1.04%) |
Jan 25, 2024 | 7.670 | 7.765 | 7.635 | 7.700 | 892,239 | +0.09(+1.18%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.585 | 7.610 | 1,044,757 | -0.31(-3.91%) |
Jan 23, 2024 | 7.970 | 7.970 | 7.725 | 7.920 | 1,782,274 | -0.05(-0.63%) |
Jan 22, 2024 | 8.050 | 8.110 | 7.820 | 7.970 | 1,789,213 | -0.02(-0.25%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.850 | 7.990 | 903,189 | +0.06(+0.76%) |
Jan 18, 2024 | 7.980 | 8.040 | 7.838 | 7.930 | 508,279 | +0.00(+0.00%) |
Jan 17, 2024 | 7.920 | 7.945 | 7.800 | 7.930 | 457,606 | -0.08(-1.00%) |
Jan 16, 2024 | 8.050 | 8.110 | 7.900 | 8.010 | 581,314 | -0.12(-1.48%) |
Jan 12, 2024 | 8.250 | 8.295 | 8.020 | 8.130 | 790,271 | -0.03(-0.37%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.050 | 8.160 | 729,573 | -0.08(-0.97%) |
Jan 10, 2024 | 7.890 | 8.250 | 7.860 | 8.240 | 1,154,844 | +0.36(+4.57%) |
Jan 09, 2024 | 7.750 | 7.915 | 7.750 | 7.880 | 577,061 | -0.12(-1.50%) |
Jan 08, 2024 | 7.820 | 8.000 | 7.820 | 8.000 | 587,624 | +0.23(+2.96%) |
Jan 05, 2024 | 7.760 | 7.880 | 7.760 | 7.770 | 895,073 | -0.04(-0.51%) |
Jan 04, 2024 | 7.820 | 7.920 | 7.805 | 7.810 | 677,757 | +0.03(+0.39%) |
Jan 03, 2024 | 7.860 | 7.935 | 7.770 | 7.780 | 899,721 | -0.12(-1.52%) |
Jan 02, 2024 | 8.090 | 8.090 | 7.811 | 7.900 | 755,356 | -0.31(-3.78%) |
Dec 29, 2023 | 8.350 | 8.360 | 8.190 | 8.210 | 515,472 | -0.14(-1.68%) |
Dec 28, 2023 | 8.330 | 8.370 | 8.250 | 8.350 | 437,682 | +0.00(+0.00%) |
Dec 27, 2023 | 8.380 | 8.495 | 8.310 | 8.350 | 491,048 | -0.04(-0.48%) |
Dec 26, 2023 | 8.340 | 8.419 | 8.259 | 8.390 | 479,432 | +0.05(+0.60%) |
Dec 22, 2023 | 8.390 | 8.420 | 8.210 | 8.340 | 744,617 | -0.02(-0.24%) |
Dec 21, 2023 | 8.390 | 8.459 | 8.275 | 8.360 | 689,133 | +0.08(+1.03%) |
Dec 20, 2023 | 8.500 | 8.590 | 8.270 | 8.275 | 709,747 | -0.21(-2.53%) |
Dec 19, 2023 | 8.500 | 8.560 | 8.360 | 8.490 | 646,610 | +0.04(+0.47%) |
Dec 18, 2023 | 8.510 | 8.530 | 8.360 | 8.450 | 542,580 | -0.05(-0.59%) |
Dec 15, 2023 | 8.520 | 8.610 | 8.370 | 8.500 | 1,938,371 | +0.09(+1.07%) |
Dec 14, 2023 | 8.360 | 8.570 | 8.330 | 8.410 | 1,061,344 | +0.09(+1.08%) |
Dec 13, 2023 | 8.200 | 8.330 | 8.180 | 8.320 | 702,318 | +0.13(+1.59%) |
Dec 12, 2023 | 8.110 | 8.229 | 8.066 | 8.190 | 429,148 | +0.09(+1.11%) |
Dec 11, 2023 | 7.960 | 8.129 | 7.960 | 8.100 | 592,362 | +0.11(+1.38%) |
Dec 08, 2023 | 7.950 | 8.025 | 7.863 | 7.990 | 468,311 | +0.02(+0.25%) |
Dec 07, 2023 | 8.170 | 8.188 | 7.920 | 7.970 | 580,662 | -0.15(-1.85%) |
Dec 06, 2023 | 8.130 | 8.240 | 8.110 | 8.120 | 691,329 | -0.01(-0.12%) |
Dec 05, 2023 | 8.190 | 8.190 | 8.010 | 8.130 | 836,520 | -0.13(-1.57%) |
Dec 04, 2023 | 8.230 | 8.350 | 8.206 | 8.260 | 566,422 | -0.06(-0.72%) |