Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.730 | 8.780 | 8.630 | 8.710 | 208,130 | +0.11(+1.28%) |
Feb 28, 2024 | 8.540 | 8.640 | 8.520 | 8.600 | 209,844 | -0.01(-0.12%) |
Feb 27, 2024 | 8.680 | 8.700 | 8.585 | 8.610 | 241,424 | -0.02(-0.23%) |
Feb 26, 2024 | 8.510 | 8.700 | 8.500 | 8.630 | 415,588 | +0.07(+0.82%) |
Feb 23, 2024 | 8.290 | 8.570 | 8.260 | 8.560 | 352,094 | +0.25(+3.01%) |
Feb 22, 2024 | 8.360 | 8.420 | 8.270 | 8.310 | 227,578 | -0.05(-0.60%) |
Feb 21, 2024 | 8.410 | 8.460 | 8.350 | 8.360 | 234,391 | -0.09(-1.07%) |
Feb 20, 2024 | 8.530 | 8.555 | 8.365 | 8.450 | 317,085 | -0.18(-2.09%) |
Feb 16, 2024 | 8.580 | 8.700 | 8.510 | 8.630 | 204,707 | -0.06(-0.69%) |
Feb 15, 2024 | 8.540 | 8.760 | 8.540 | 8.690 | 233,518 | +0.20(+2.36%) |
Feb 14, 2024 | 8.270 | 8.550 | 8.230 | 8.490 | 269,898 | +0.33(+4.04%) |
Feb 13, 2024 | 8.210 | 8.290 | 8.120 | 8.160 | 521,375 | -0.29(-3.43%) |
Feb 12, 2024 | 8.370 | 8.530 | 8.370 | 8.450 | 425,930 | +0.05(+0.60%) |
Feb 09, 2024 | 8.410 | 8.450 | 8.270 | 8.400 | 317,609 | +0.01(+0.12%) |
Feb 08, 2024 | 8.380 | 8.460 | 8.290 | 8.390 | 332,726 | +0.00(+0.00%) |
Feb 07, 2024 | 8.600 | 8.600 | 8.330 | 8.390 | 401,267 | -0.15(-1.76%) |
Feb 06, 2024 | 8.640 | 8.720 | 8.520 | 8.540 | 390,776 | -0.13(-1.50%) |
Feb 05, 2024 | 8.590 | 8.710 | 8.485 | 8.670 | 528,033 | -0.05(-0.57%) |
Feb 02, 2024 | 8.750 | 8.895 | 8.620 | 8.720 | 703,847 | -0.12(-1.36%) |
Feb 01, 2024 | 8.520 | 9.150 | 8.210 | 8.840 | 1,307,422 | -0.09(-1.01%) |
Jan 31, 2024 | 9.070 | 9.150 | 8.895 | 8.930 | 568,595 | -0.12(-1.33%) |
Jan 30, 2024 | 8.920 | 9.050 | 8.855 | 9.050 | 492,118 | +0.08(+0.89%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.780 | 8.970 | 286,039 | +0.07(+0.79%) |
Jan 26, 2024 | 8.890 | 8.930 | 8.830 | 8.900 | 213,616 | +0.09(+1.02%) |
Jan 25, 2024 | 8.930 | 8.950 | 8.700 | 8.810 | 291,205 | +0.04(+0.46%) |
Jan 24, 2024 | 9.050 | 9.060 | 8.755 | 8.770 | 292,086 | -0.14(-1.57%) |
Jan 23, 2024 | 9.020 | 9.050 | 8.770 | 8.910 | 338,664 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.925 | 8.560 | 8.900 | 602,034 | +0.41(+4.83%) |
Jan 19, 2024 | 8.370 | 8.500 | 8.180 | 8.490 | 271,258 | +0.19(+2.29%) |
Jan 18, 2024 | 8.290 | 8.500 | 8.275 | 8.300 | 371,769 | +0.01(+0.12%) |
Jan 17, 2024 | 8.200 | 8.300 | 8.175 | 8.290 | 412,789 | -0.08(-0.96%) |
Jan 16, 2024 | 8.120 | 8.380 | 8.070 | 8.370 | 342,035 | +0.13(+1.58%) |
Jan 12, 2024 | 8.380 | 8.490 | 8.195 | 8.240 | 363,940 | -0.01(-0.12%) |
Jan 11, 2024 | 8.060 | 8.270 | 8.060 | 8.250 | 347,133 | +0.12(+1.48%) |
Jan 10, 2024 | 7.820 | 8.130 | 7.760 | 8.130 | 433,474 | +0.33(+4.23%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.760 | 7.800 | 161,856 | -0.17(-2.13%) |
Jan 08, 2024 | 7.800 | 7.990 | 7.750 | 7.970 | 184,921 | +0.18(+2.31%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.770 | 7.790 | 204,697 | -0.20(-2.50%) |
Jan 04, 2024 | 8.130 | 8.130 | 7.950 | 7.990 | 179,003 | -0.10(-1.24%) |
Jan 03, 2024 | 8.250 | 8.270 | 8.085 | 8.090 | 237,788 | -0.23(-2.76%) |
Jan 02, 2024 | 8.350 | 8.450 | 8.250 | 8.320 | 318,641 | -0.10(-1.19%) |
Dec 29, 2023 | 8.560 | 8.580 | 8.400 | 8.420 | 234,206 | -0.14(-1.64%) |
Dec 28, 2023 | 8.490 | 8.575 | 8.480 | 8.560 | 399,514 | +0.01(+0.12%) |
Dec 27, 2023 | 8.570 | 8.570 | 8.400 | 8.550 | 477,571 | -0.02(-0.23%) |
Dec 26, 2023 | 8.580 | 8.615 | 8.410 | 8.570 | 336,469 | +0.04(+0.47%) |
Dec 22, 2023 | 8.260 | 8.540 | 8.220 | 8.530 | 1,021,504 | +0.33(+4.02%) |
Dec 21, 2023 | 8.110 | 8.210 | 7.965 | 8.200 | 1,315,064 | +0.16(+1.99%) |
Dec 20, 2023 | 8.310 | 8.470 | 7.990 | 8.040 | 1,435,629 | -0.29(-3.48%) |
Dec 19, 2023 | 8.310 | 8.470 | 8.245 | 8.330 | 406,395 | +0.15(+1.83%) |
Dec 18, 2023 | 8.470 | 8.470 | 8.130 | 8.180 | 328,360 | -0.23(-2.73%) |
Dec 15, 2023 | 8.480 | 8.510 | 8.345 | 8.410 | 510,539 | -0.03(-0.36%) |
Dec 14, 2023 | 8.450 | 8.620 | 8.350 | 8.440 | 400,306 | +0.17(+2.06%) |
Dec 13, 2023 | 7.990 | 8.325 | 7.925 | 8.270 | 510,857 | +0.29(+3.63%) |
Dec 12, 2023 | 7.970 | 7.999 | 7.890 | 7.980 | 166,960 | +0.00(+0.00%) |
Dec 11, 2023 | 7.960 | 8.015 | 7.890 | 7.980 | 271,053 | +0.01(+0.13%) |
Dec 08, 2023 | 7.880 | 8.020 | 7.880 | 7.970 | 179,090 | +0.05(+0.63%) |
Dec 07, 2023 | 7.840 | 7.930 | 7.740 | 7.920 | 210,840 | +0.11(+1.41%) |
Dec 06, 2023 | 7.890 | 8.025 | 7.735 | 7.810 | 389,679 | -0.01(-0.13%) |
Dec 05, 2023 | 7.960 | 8.030 | 7.820 | 7.820 | 245,693 | -0.18(-2.25%) |
Dec 04, 2023 | 7.960 | 8.200 | 7.960 | 8.000 | 303,772 | -0.02(-0.25%) |