Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.090 | 8.180 | 8.050 | 8.050 | 44,857 | -0.09(-1.11%) |
Feb 28, 2024 | 8.070 | 8.200 | 8.051 | 8.140 | 32,434 | +0.14(+1.75%) |
Feb 27, 2024 | 8.030 | 8.040 | 7.920 | 8.000 | 65,624 | +0.18(+2.30%) |
Feb 26, 2024 | 7.830 | 7.850 | 7.758 | 7.820 | 61,226 | +0.13(+1.69%) |
Feb 23, 2024 | 7.820 | 7.820 | 7.654 | 7.690 | 54,111 | -0.27(-3.39%) |
Feb 22, 2024 | 7.810 | 7.992 | 7.706 | 7.960 | 176,991 | +0.09(+1.14%) |
Feb 21, 2024 | 7.790 | 7.880 | 7.720 | 7.870 | 158,754 | +0.58(+7.96%) |
Feb 20, 2024 | 7.280 | 7.340 | 7.220 | 7.290 | 95,572 | -0.06(-0.82%) |
Feb 16, 2024 | 7.270 | 7.410 | 7.270 | 7.350 | 83,052 | +0.04(+0.55%) |
Feb 15, 2024 | 7.350 | 7.360 | 7.240 | 7.310 | 72,515 | -0.01(-0.14%) |
Feb 14, 2024 | 7.450 | 7.490 | 7.290 | 7.320 | 117,278 | -0.27(-3.56%) |
Feb 13, 2024 | 7.570 | 7.650 | 7.520 | 7.590 | 77,839 | -0.12(-1.56%) |
Feb 12, 2024 | 7.880 | 7.916 | 7.680 | 7.710 | 194,108 | -0.19(-2.41%) |
Feb 09, 2024 | 7.910 | 7.920 | 7.860 | 7.900 | 48,854 | +0.00(+0.00%) |
Feb 08, 2024 | 7.960 | 8.000 | 7.880 | 7.900 | 1,203,026 | -0.12(-1.50%) |
Feb 07, 2024 | 8.080 | 8.080 | 7.960 | 8.020 | 34,810 | -0.04(-0.49%) |
Feb 06, 2024 | 8.110 | 8.170 | 8.059 | 8.059 | 35,537 | -0.14(-1.71%) |
Feb 05, 2024 | 8.270 | 8.270 | 8.200 | 8.200 | 36,021 | -0.12(-1.46%) |
Feb 02, 2024 | 8.300 | 8.340 | 8.280 | 8.321 | 65,093 | +0.09(+1.05%) |
Feb 01, 2024 | 8.380 | 8.400 | 8.228 | 8.235 | 34,357 | -0.22(-2.55%) |
Jan 31, 2024 | 8.450 | 8.510 | 8.369 | 8.450 | 15,406 | +0.07(+0.81%) |
Jan 30, 2024 | 8.350 | 8.415 | 8.290 | 8.382 | 44,360 | +0.07(+0.85%) |
Jan 29, 2024 | 8.450 | 8.450 | 8.280 | 8.311 | 64,772 | -0.34(-3.91%) |
Jan 26, 2024 | 8.540 | 8.670 | 8.450 | 8.650 | 251,060 | +0.08(+0.93%) |
Jan 25, 2024 | 8.850 | 8.850 | 8.540 | 8.570 | 1,190,877 | -0.27(-3.07%) |
Jan 24, 2024 | 8.700 | 8.850 | 8.690 | 8.841 | 13,285 | +0.23(+2.66%) |
Jan 23, 2024 | 8.350 | 8.639 | 8.350 | 8.612 | 25,265 | +0.22(+2.64%) |
Jan 22, 2024 | 8.400 | 8.430 | 8.375 | 8.390 | 48,406 | -0.29(-3.34%) |
Jan 19, 2024 | 8.860 | 8.860 | 8.630 | 8.680 | 33,860 | -0.38(-4.16%) |
Jan 18, 2024 | 9.057 | 9.080 | 8.970 | 9.057 | 29,513 | -0.10(-1.07%) |
Jan 17, 2024 | 9.080 | 9.250 | 9.050 | 9.155 | 28,389 | +0.12(+1.28%) |
Jan 16, 2024 | 9.160 | 9.240 | 9.020 | 9.039 | 63,327 | -0.56(-5.84%) |
Jan 12, 2024 | 9.520 | 9.600 | 9.390 | 9.600 | 36,649 | +0.31(+3.34%) |
Jan 11, 2024 | 9.340 | 9.615 | 9.271 | 9.290 | 62,407 | -0.01(-0.11%) |
Jan 10, 2024 | 9.380 | 9.470 | 9.260 | 9.300 | 75,868 | -0.34(-3.53%) |
Jan 09, 2024 | 9.530 | 9.850 | 9.350 | 9.640 | 171,257 | +0.36(+3.88%) |
Jan 08, 2024 | 8.970 | 9.340 | 8.900 | 9.280 | 44,084 | +0.02(+0.22%) |
Jan 05, 2024 | 8.960 | 9.320 | 8.960 | 9.260 | 28,799 | +0.06(+0.65%) |
Jan 04, 2024 | 9.120 | 9.200 | 8.960 | 9.200 | 39,816 | +0.24(+2.68%) |
Jan 03, 2024 | 8.930 | 8.990 | 8.840 | 8.960 | 34,857 | +0.24(+2.75%) |
Jan 02, 2024 | 8.740 | 8.740 | 8.660 | 8.720 | 23,022 | +0.14(+1.63%) |
Dec 29, 2023 | 8.600 | 8.700 | 8.550 | 8.580 | 17,054 | -0.06(-0.65%) |
Dec 28, 2023 | 8.580 | 8.690 | 8.530 | 8.636 | 22,530 | +0.18(+2.08%) |
Dec 27, 2023 | 8.550 | 8.630 | 8.410 | 8.460 | 20,233 | +0.06(+0.71%) |
Dec 26, 2023 | 8.380 | 8.409 | 8.300 | 8.400 | 21,989 | -0.10(-1.18%) |
Dec 22, 2023 | 8.360 | 8.525 | 8.330 | 8.500 | 27,191 | +0.02(+0.24%) |
Dec 21, 2023 | 8.270 | 8.520 | 8.256 | 8.480 | 47,644 | +0.29(+3.53%) |
Dec 20, 2023 | 8.360 | 8.365 | 8.180 | 8.191 | 55,853 | -0.26(-3.07%) |
Dec 19, 2023 | 8.290 | 8.469 | 8.220 | 8.450 | 36,927 | -0.15(-1.74%) |
Dec 18, 2023 | 8.720 | 8.760 | 8.590 | 8.600 | 33,926 | -0.02(-0.23%) |
Dec 15, 2023 | 8.590 | 8.695 | 8.500 | 8.620 | 40,847 | +0.09(+1.06%) |
Dec 14, 2023 | 8.310 | 8.530 | 8.300 | 8.530 | 37,642 | +0.29(+3.50%) |
Dec 13, 2023 | 8.020 | 8.420 | 8.020 | 8.242 | 36,192 | +0.26(+3.28%) |
Dec 12, 2023 | 8.080 | 8.160 | 7.975 | 7.980 | 38,593 | -0.27(-3.31%) |
Dec 11, 2023 | 8.040 | 8.289 | 7.930 | 8.253 | 332,038 | -0.42(-4.81%) |
Dec 08, 2023 | 8.740 | 8.836 | 8.590 | 8.670 | 50,022 | -0.15(-1.70%) |
Dec 07, 2023 | 8.800 | 8.910 | 8.650 | 8.820 | 68,044 | -0.04(-0.45%) |
Dec 06, 2023 | 9.280 | 9.280 | 8.790 | 8.860 | 64,676 | -0.47(-5.04%) |
Dec 05, 2023 | 9.510 | 9.510 | 9.260 | 9.330 | 33,617 | +0.00(+0.00%) |
Dec 04, 2023 | 9.210 | 9.350 | 9.190 | 9.330 | 49,033 | -0.17(-1.79%) |