Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2024 | 8.440 | 264 | -0.17(-1.97%) | |||
Feb 26, 2024 | 8.610 | 8.610 | 8.610 | 8.610 | 723 | +0.36(+4.33%) |
Feb 23, 2024 | 8.200 | 8.375 | 8.170 | 8.252 | 8,821 | +0.09(+1.13%) |
Feb 22, 2024 | 8.456 | 8.460 | 8.150 | 8.160 | 7,531 | -0.33(-3.94%) |
Feb 21, 2024 | 8.430 | 8.495 | 8.420 | 8.495 | 3,456 | -0.08(-0.88%) |
Feb 20, 2024 | 8.420 | 8.670 | 8.420 | 8.570 | 1,773 | -0.11(-1.27%) |
Feb 16, 2024 | 8.510 | 8.680 | 8.500 | 8.680 | 1,087 | -0.00(-0.00%) |
Feb 15, 2024 | 8.506 | 8.680 | 8.506 | 8.680 | 1,034 | +0.00(+0.00%) |
Feb 14, 2024 | 8.700 | 8.775 | 8.680 | 8.680 | 8,022 | -0.02(-0.23%) |
Feb 13, 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 3,797 | +0.00(+0.00%) |
Feb 12, 2024 | 8.690 | 8.700 | 8.690 | 8.700 | 2,456 | +0.04(+0.46%) |
Feb 08, 2024 | 8.660 | 211 | +0.01(+0.10%) | |||
Feb 07, 2024 | 8.651 | 8.651 | 8.651 | 8.651 | 166 | -0.02(-0.26%) |
Feb 06, 2024 | 8.670 | 8.674 | 8.670 | 8.674 | 455 | +0.02(+0.28%) |
Feb 05, 2024 | 8.750 | 8.750 | 8.650 | 8.650 | 268 | -0.15(-1.70%) |
Feb 01, 2024 | 8.800 | 108 | +0.04(+0.46%) | |||
Jan 31, 2024 | 8.750 | 8.760 | 8.750 | 8.760 | 1,333 | +0.01(+0.12%) |
Jan 30, 2024 | 8.840 | 8.840 | 8.750 | 8.750 | 582 | -0.09(-1.01%) |
Jan 29, 2024 | 8.750 | 8.840 | 8.750 | 8.840 | 1,342 | +0.09(+1.03%) |
Jan 26, 2024 | 8.840 | 8.840 | 8.750 | 8.750 | 1,054 | -0.09(-1.02%) |
Jan 25, 2024 | 8.760 | 8.850 | 8.760 | 8.840 | 1,433 | -0.01(-0.11%) |
Jan 24, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 2,949 | +0.17(+1.96%) |
Jan 23, 2024 | 8.750 | 8.850 | 8.680 | 8.680 | 3,183 | -0.17(-1.92%) |
Jan 22, 2024 | 8.660 | 8.990 | 8.660 | 8.850 | 5,887 | +0.13(+1.49%) |
Jan 19, 2024 | 8.680 | 8.760 | 8.670 | 8.720 | 4,410 | +0.00(+0.00%) |
Jan 17, 2024 | 8.720 | 170 | -0.09(-1.02%) | |||
Jan 16, 2024 | 8.700 | 8.820 | 8.695 | 8.810 | 10,389 | -0.09(-1.01%) |
Jan 12, 2024 | 8.910 | 8.960 | 8.800 | 8.900 | 9,363 | -0.24(-2.58%) |
Jan 11, 2024 | 8.920 | 9.135 | 8.920 | 9.135 | 839 | +0.06(+0.61%) |
Jan 10, 2024 | 9.000 | 9.080 | 8.810 | 9.080 | 6,882 | -0.13(-1.41%) |
Jan 09, 2024 | 9.270 | 9.300 | 9.210 | 9.210 | 3,483 | -0.05(-0.54%) |
Jan 08, 2024 | 9.600 | 9.600 | 9.260 | 9.260 | 1,914 | -0.03(-0.28%) |
Jan 05, 2024 | 9.360 | 9.360 | 9.286 | 9.286 | 2,876 | +0.24(+2.61%) |
Jan 04, 2024 | 9.450 | 9.460 | 9.050 | 9.050 | 3,252 | -0.34(-3.62%) |
Jan 03, 2024 | 9.250 | 9.650 | 9.250 | 9.390 | 7,290 | +0.14(+1.51%) |
Jan 02, 2024 | 9.120 | 9.250 | 9.120 | 9.250 | 3,785 | +0.20(+2.15%) |
Dec 29, 2023 | 9.000 | 9.100 | 9.000 | 9.055 | 3,248 | +0.11(+1.17%) |
Dec 28, 2023 | 8.754 | 8.950 | 8.754 | 8.950 | 4,668 | +0.22(+2.50%) |
Dec 27, 2023 | 8.930 | 8.930 | 8.731 | 8.732 | 4,079 | +0.04(+0.48%) |
Dec 26, 2023 | 8.640 | 8.800 | 8.640 | 8.690 | 4,562 | +0.01(+0.12%) |
Dec 21, 2023 | 8.680 | 102 | -0.27(-3.02%) | |||
Dec 20, 2023 | 8.880 | 8.950 | 8.258 | 8.950 | 2,450 | +0.05(+0.56%) |
Dec 19, 2023 | 8.820 | 9.000 | 8.820 | 8.900 | 2,694 | -0.20(-2.20%) |
Dec 18, 2023 | 8.590 | 9.100 | 8.500 | 9.100 | 10,600 | +0.32(+3.64%) |
Dec 15, 2023 | 8.880 | 8.880 | 8.560 | 8.780 | 3,941 | +0.03(+0.34%) |
Dec 14, 2023 | 8.750 | 8.750 | 8.510 | 8.750 | 1,739 | +0.00(+0.00%) |
Dec 13, 2023 | 8.930 | 8.930 | 8.750 | 8.750 | 670 | +0.19(+2.22%) |
Dec 12, 2023 | 8.930 | 8.949 | 8.560 | 8.560 | 987 | -0.44(-4.87%) |
Dec 11, 2023 | 8.890 | 9.097 | 8.890 | 8.998 | 1,307 | +0.39(+4.51%) |
Dec 08, 2023 | 8.660 | 8.660 | 8.410 | 8.610 | 4,699 | -0.16(-1.82%) |
Dec 07, 2023 | 8.700 | 8.770 | 8.420 | 8.770 | 2,016 | +0.07(+0.80%) |
Dec 06, 2023 | 8.570 | 8.700 | 8.570 | 8.700 | 1,375 | +0.13(+1.52%) |
Dec 05, 2023 | 8.510 | 8.570 | 8.500 | 8.570 | 2,209 | +0.13(+1.54%) |