Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.301 | 8.321 | 8.279 | 8.291 | 130,104 | +0.02(+0.24%) |
Feb 28, 2024 | 8.252 | 8.282 | 8.242 | 8.272 | 350,782 | +0.02(+0.24%) |
Feb 27, 2024 | 8.272 | 8.272 | 8.242 | 8.252 | 517,228 | +0.00(+0.00%) |
Feb 26, 2024 | 8.282 | 8.282 | 8.242 | 8.252 | 287,081 | -0.01(-0.12%) |
Feb 23, 2024 | 8.272 | 8.301 | 8.262 | 8.262 | 353,574 | -0.01(-0.12%) |
Feb 22, 2024 | 8.340 | 8.350 | 8.262 | 8.272 | 777,749 | -0.07(-0.82%) |
Feb 21, 2024 | 8.360 | 8.379 | 8.311 | 8.340 | 127,629 | +0.01(+0.12%) |
Feb 20, 2024 | 8.340 | 8.340 | 8.301 | 8.330 | 197,377 | +0.02(+0.23%) |
Feb 16, 2024 | 8.311 | 8.330 | 8.281 | 8.311 | 151,300 | -0.01(-0.12%) |
Feb 15, 2024 | 8.311 | 8.320 | 8.291 | 8.320 | 138,226 | +0.05(+0.59%) |
Feb 14, 2024 | 8.311 | 8.312 | 8.252 | 8.272 | 196,703 | -0.01(-0.12%) |
Feb 13, 2024 | 8.262 | 8.281 | 8.252 | 8.281 | 211,129 | -0.03(-0.35%) |
Feb 12, 2024 | 8.330 | 8.330 | 8.286 | 8.311 | 187,880 | +0.01(+0.12%) |
Feb 09, 2024 | 8.340 | 8.340 | 8.281 | 8.301 | 162,839 | -0.01(-0.12%) |
Feb 08, 2024 | 8.369 | 8.388 | 8.291 | 8.311 | 396,394 | -0.06(-0.70%) |
Feb 07, 2024 | 8.369 | 8.403 | 8.369 | 8.369 | 109,700 | -0.01(-0.12%) |
Feb 06, 2024 | 8.311 | 8.379 | 8.311 | 8.379 | 274,894 | +0.08(+0.94%) |
Feb 05, 2024 | 8.320 | 8.369 | 8.291 | 8.301 | 181,855 | -0.08(-0.93%) |
Feb 02, 2024 | 8.437 | 8.437 | 8.349 | 8.379 | 248,542 | -0.11(-1.32%) |
Feb 01, 2024 | 8.495 | 8.544 | 8.485 | 8.490 | 240,491 | +0.03(+0.40%) |
Jan 31, 2024 | 8.398 | 8.476 | 8.393 | 8.456 | 355,377 | +0.09(+1.05%) |
Jan 30, 2024 | 8.388 | 8.422 | 8.369 | 8.369 | 263,900 | -0.02(-0.23%) |
Jan 29, 2024 | 8.320 | 8.407 | 8.320 | 8.388 | 217,659 | +0.07(+0.82%) |
Jan 26, 2024 | 8.301 | 8.349 | 8.301 | 8.320 | 181,854 | +0.02(+0.23%) |
Jan 25, 2024 | 8.301 | 8.330 | 8.272 | 8.301 | 153,770 | +0.05(+0.59%) |
Jan 24, 2024 | 8.291 | 8.311 | 8.242 | 8.252 | 293,206 | -0.03(-0.35%) |
Jan 23, 2024 | 8.408 | 8.437 | 8.272 | 8.281 | 914,382 | -0.15(-1.72%) |
Jan 22, 2024 | 8.398 | 8.427 | 8.388 | 8.427 | 130,889 | +0.07(+0.81%) |
Jan 19, 2024 | 8.388 | 8.388 | 8.340 | 8.359 | 294,757 | -0.03(-0.35%) |
Jan 18, 2024 | 8.378 | 8.398 | 8.340 | 8.388 | 243,743 | +0.00(+0.00%) |
Jan 17, 2024 | 8.388 | 8.388 | 8.364 | 8.388 | 117,015 | -0.03(-0.34%) |
Jan 16, 2024 | 8.407 | 8.456 | 8.398 | 8.417 | 240,953 | -0.07(-0.80%) |
Jan 12, 2024 | 8.465 | 8.494 | 8.436 | 8.485 | 182,851 | +0.07(+0.80%) |
Jan 11, 2024 | 8.407 | 8.432 | 8.388 | 8.417 | 161,355 | +0.02(+0.23%) |
Jan 10, 2024 | 8.407 | 8.407 | 8.359 | 8.398 | 129,926 | +0.01(+0.12%) |
Jan 09, 2024 | 8.388 | 8.388 | 8.349 | 8.388 | 112,143 | +0.00(+0.00%) |
Jan 08, 2024 | 8.349 | 8.398 | 8.349 | 8.388 | 146,837 | +0.03(+0.35%) |
Jan 05, 2024 | 8.349 | 8.398 | 8.339 | 8.359 | 144,754 | +0.01(+0.12%) |
Jan 04, 2024 | 8.340 | 8.369 | 8.340 | 8.349 | 117,251 | -0.04(-0.46%) |
Jan 03, 2024 | 8.330 | 8.388 | 8.330 | 8.388 | 179,302 | +0.02(+0.23%) |
Jan 02, 2024 | 8.359 | 8.388 | 8.301 | 8.369 | 174,217 | +0.00(+0.00%) |
Dec 29, 2023 | 8.398 | 8.398 | 8.349 | 8.369 | 321,658 | -0.01(-0.12%) |
Dec 28, 2023 | 8.359 | 8.417 | 8.359 | 8.378 | 212,558 | -0.02(-0.23%) |
Dec 27, 2023 | 8.398 | 8.435 | 8.364 | 8.398 | 390,815 | +0.03(+0.35%) |
Dec 26, 2023 | 8.359 | 8.417 | 8.330 | 8.369 | 196,156 | +0.00(+0.00%) |
Dec 22, 2023 | 8.388 | 8.388 | 8.358 | 8.369 | 128,291 | +0.02(+0.23%) |
Dec 21, 2023 | 8.359 | 8.384 | 8.340 | 8.349 | 242,726 | +0.00(+0.06%) |
Dec 20, 2023 | 8.359 | 8.417 | 8.321 | 8.345 | 464,513 | -0.03(-0.40%) |
Dec 19, 2023 | 8.368 | 8.435 | 8.368 | 8.378 | 304,546 | +0.01(+0.17%) |
Dec 18, 2023 | 8.455 | 8.483 | 8.330 | 8.364 | 399,474 | -0.09(-1.08%) |
Dec 15, 2023 | 8.416 | 8.498 | 8.359 | 8.455 | 354,011 | +0.05(+0.57%) |
Dec 14, 2023 | 8.263 | 8.445 | 8.263 | 8.407 | 328,336 | +0.16(+1.98%) |
Dec 13, 2023 | 8.081 | 8.282 | 8.071 | 8.244 | 320,639 | +0.16(+2.02%) |
Dec 12, 2023 | 8.100 | 8.100 | 8.042 | 8.081 | 389,883 | -0.02(-0.24%) |
Dec 11, 2023 | 8.129 | 8.191 | 8.042 | 8.100 | 515,825 | -0.07(-0.82%) |
Dec 08, 2023 | 8.186 | 8.215 | 8.119 | 8.167 | 182,498 | -0.07(-0.81%) |
Dec 07, 2023 | 8.196 | 8.244 | 8.186 | 8.234 | 129,255 | +0.04(+0.47%) |
Dec 06, 2023 | 8.244 | 8.282 | 8.196 | 8.196 | 187,888 | -0.04(-0.47%) |
Dec 05, 2023 | 8.234 | 8.244 | 8.215 | 8.234 | 170,490 | -0.01(-0.12%) |
Dec 04, 2023 | 8.186 | 8.244 | 8.167 | 8.244 | 284,700 | +0.01(+0.12%) |