Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.390 | 7.580 | 7.260 | 7.400 | 1,964,642 | +0.09(+1.23%) |
Feb 28, 2024 | 7.530 | 7.620 | 7.290 | 7.310 | 1,393,867 | -0.22(-2.92%) |
Feb 27, 2024 | 7.480 | 7.750 | 7.425 | 7.530 | 1,805,957 | +0.13(+1.76%) |
Feb 26, 2024 | 7.440 | 7.730 | 7.360 | 7.400 | 2,606,176 | -0.04(-0.54%) |
Feb 23, 2024 | 7.280 | 7.540 | 7.100 | 7.440 | 1,803,156 | +0.03(+0.40%) |
Feb 22, 2024 | 7.690 | 7.750 | 7.305 | 7.410 | 2,474,902 | -0.44(-5.61%) |
Feb 21, 2024 | 7.420 | 8.400 | 7.160 | 7.850 | 2,968,471 | -0.36(-4.38%) |
Feb 20, 2024 | 8.240 | 8.370 | 8.120 | 8.210 | 2,009,747 | -0.09(-1.08%) |
Feb 16, 2024 | 8.250 | 8.400 | 8.100 | 8.300 | 1,380,147 | +0.08(+0.97%) |
Feb 15, 2024 | 7.700 | 8.235 | 7.700 | 8.220 | 1,498,062 | +0.55(+7.17%) |
Feb 14, 2024 | 7.770 | 7.865 | 7.620 | 7.670 | 1,332,931 | -0.06(-0.78%) |
Feb 13, 2024 | 7.840 | 7.940 | 7.600 | 7.730 | 1,868,988 | -0.18(-2.28%) |
Feb 12, 2024 | 8.000 | 8.178 | 7.865 | 7.910 | 2,037,437 | -0.02(-0.25%) |
Feb 09, 2024 | 7.890 | 7.975 | 7.830 | 7.930 | 1,273,185 | +0.01(+0.13%) |
Feb 08, 2024 | 7.820 | 8.010 | 7.760 | 7.920 | 1,307,654 | +0.12(+1.54%) |
Feb 07, 2024 | 7.950 | 7.970 | 7.680 | 7.800 | 1,547,342 | -0.13(-1.64%) |
Feb 06, 2024 | 7.760 | 8.000 | 7.760 | 7.930 | 897,031 | +0.23(+2.99%) |
Feb 05, 2024 | 7.950 | 7.950 | 7.700 | 7.700 | 1,002,527 | -0.32(-3.99%) |
Feb 02, 2024 | 8.240 | 8.240 | 7.950 | 8.020 | 1,126,178 | -0.27(-3.26%) |
Feb 01, 2024 | 8.520 | 8.610 | 8.150 | 8.290 | 1,323,426 | -0.17(-2.01%) |
Jan 31, 2024 | 8.900 | 8.930 | 8.460 | 8.460 | 1,324,573 | -0.44(-4.94%) |
Jan 30, 2024 | 8.210 | 8.900 | 8.101 | 8.900 | 1,847,038 | +0.52(+6.21%) |
Jan 29, 2024 | 8.350 | 8.390 | 8.220 | 8.380 | 820,361 | -0.02(-0.24%) |
Jan 26, 2024 | 8.290 | 8.535 | 8.265 | 8.400 | 1,221,586 | +0.13(+1.57%) |
Jan 25, 2024 | 8.160 | 8.280 | 7.990 | 8.270 | 1,462,361 | +0.17(+2.10%) |
Jan 24, 2024 | 7.900 | 8.100 | 7.830 | 8.100 | 1,500,590 | +0.33(+4.25%) |
Jan 23, 2024 | 7.780 | 7.870 | 7.730 | 7.770 | 1,149,257 | +0.04(+0.52%) |
Jan 22, 2024 | 7.640 | 7.795 | 7.545 | 7.730 | 1,061,311 | +0.12(+1.58%) |
Jan 19, 2024 | 7.710 | 7.745 | 7.535 | 7.610 | 1,154,718 | -0.10(-1.30%) |
Jan 18, 2024 | 7.600 | 7.720 | 7.515 | 7.710 | 1,276,337 | +0.18(+2.39%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.420 | 7.530 | 1,524,363 | -0.09(-1.18%) |
Jan 16, 2024 | 7.740 | 7.840 | 7.605 | 7.620 | 1,340,809 | -0.29(-3.67%) |
Jan 12, 2024 | 7.930 | 8.010 | 7.800 | 7.910 | 1,213,346 | +0.17(+2.20%) |
Jan 11, 2024 | 7.890 | 7.900 | 7.650 | 7.740 | 1,715,573 | -0.10(-1.28%) |
Jan 10, 2024 | 7.940 | 7.940 | 7.770 | 7.840 | 1,490,507 | -0.12(-1.51%) |
Jan 09, 2024 | 8.230 | 8.260 | 7.891 | 7.960 | 1,805,955 | -0.28(-3.40%) |
Jan 08, 2024 | 8.150 | 8.260 | 8.020 | 8.240 | 1,695,549 | -0.14(-1.67%) |
Jan 05, 2024 | 8.140 | 8.530 | 8.089 | 8.380 | 1,512,212 | +0.33(+4.10%) |
Jan 04, 2024 | 8.360 | 8.360 | 8.050 | 8.050 | 1,328,764 | -0.20(-2.42%) |
Jan 03, 2024 | 8.210 | 8.460 | 8.130 | 8.250 | 1,891,484 | +0.03(+0.36%) |
Jan 02, 2024 | 8.460 | 8.595 | 8.170 | 8.220 | 1,932,942 | -0.16(-1.91%) |
Dec 29, 2023 | 8.440 | 8.460 | 8.335 | 8.380 | 801,888 | -0.07(-0.83%) |
Dec 28, 2023 | 8.500 | 8.527 | 8.395 | 8.450 | 824,530 | -0.09(-1.05%) |
Dec 27, 2023 | 8.580 | 8.690 | 8.500 | 8.540 | 926,853 | -0.09(-1.04%) |
Dec 26, 2023 | 8.610 | 8.705 | 8.525 | 8.630 | 1,158,350 | +0.16(+1.89%) |
Dec 22, 2023 | 8.610 | 8.690 | 8.430 | 8.470 | 877,375 | -0.02(-0.24%) |
Dec 21, 2023 | 8.420 | 8.550 | 8.411 | 8.490 | 843,202 | +0.03(+0.35%) |
Dec 20, 2023 | 8.610 | 8.810 | 8.430 | 8.460 | 1,525,444 | -0.12(-1.40%) |
Dec 19, 2023 | 8.540 | 8.645 | 8.445 | 8.580 | 1,087,080 | +0.16(+1.90%) |
Dec 18, 2023 | 8.730 | 8.880 | 8.400 | 8.420 | 1,156,468 | -0.11(-1.29%) |
Dec 15, 2023 | 8.560 | 8.590 | 8.300 | 8.530 | 4,085,290 | -0.06(-0.70%) |
Dec 14, 2023 | 8.690 | 8.860 | 8.410 | 8.590 | 2,188,489 | +0.12(+1.42%) |
Dec 13, 2023 | 8.280 | 8.480 | 8.120 | 8.470 | 2,439,152 | +0.24(+2.92%) |
Dec 12, 2023 | 8.090 | 8.320 | 7.900 | 8.230 | 2,909,112 | +0.00(+0.00%) |
Dec 11, 2023 | 8.390 | 8.500 | 8.205 | 8.230 | 2,331,178 | -0.14(-1.67%) |
Dec 08, 2023 | 8.420 | 8.480 | 8.195 | 8.370 | 2,164,698 | +0.09(+1.09%) |
Dec 07, 2023 | 8.330 | 8.470 | 8.250 | 8.280 | 2,255,457 | -0.05(-0.60%) |
Dec 06, 2023 | 8.710 | 8.870 | 8.285 | 8.330 | 2,028,158 | -0.45(-5.13%) |
Dec 05, 2023 | 9.090 | 9.090 | 8.770 | 8.780 | 1,320,420 | -0.29(-3.20%) |
Dec 04, 2023 | 9.040 | 9.100 | 8.870 | 9.070 | 1,039,444 | -0.04(-0.44%) |