Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.520 | 8.550 | 8.370 | 8.500 | 15,294,798 | +0.14(+1.65%) |
Feb 28, 2024 | 8.410 | 8.434 | 8.342 | 8.362 | 16,578,717 | +0.07(+0.82%) |
Feb 27, 2024 | 8.323 | 8.352 | 8.274 | 8.294 | 12,178,925 | +0.04(+0.47%) |
Feb 26, 2024 | 8.304 | 8.332 | 8.197 | 8.255 | 18,216,252 | +0.02(+0.24%) |
Feb 23, 2024 | 8.197 | 8.245 | 8.153 | 8.236 | 15,957,038 | +0.04(+0.47%) |
Feb 22, 2024 | 8.081 | 8.216 | 8.061 | 8.197 | 19,487,272 | +0.01(+0.12%) |
Feb 21, 2024 | 8.071 | 8.187 | 8.033 | 8.187 | 21,126,042 | +0.08(+0.96%) |
Feb 20, 2024 | 7.945 | 8.129 | 7.926 | 8.110 | 25,032,090 | +0.87(+12.05%) |
Feb 16, 2024 | 7.267 | 7.306 | 7.209 | 7.238 | 15,460,016 | +0.10(+1.36%) |
Feb 15, 2024 | 7.015 | 7.170 | 7.015 | 7.141 | 15,417,205 | +0.13(+1.80%) |
Feb 14, 2024 | 7.015 | 7.054 | 6.976 | 7.015 | 10,519,277 | +0.12(+1.69%) |
Feb 13, 2024 | 6.995 | 7.005 | 6.850 | 6.899 | 15,851,672 | -0.19(-2.73%) |
Feb 12, 2024 | 7.034 | 7.160 | 7.034 | 7.092 | 11,021,209 | +0.00(+0.00%) |
Feb 09, 2024 | 7.092 | 7.112 | 7.034 | 7.092 | 7,784,462 | -0.03(-0.41%) |
Feb 08, 2024 | 7.160 | 7.180 | 7.063 | 7.121 | 6,509,363 | -0.08(-1.08%) |
Feb 07, 2024 | 7.218 | 7.238 | 7.092 | 7.199 | 11,405,842 | -0.07(-0.93%) |
Feb 06, 2024 | 7.228 | 7.276 | 7.209 | 7.267 | 9,624,702 | +0.08(+1.08%) |
Feb 05, 2024 | 7.267 | 7.296 | 7.151 | 7.189 | 12,537,853 | -0.27(-3.64%) |
Feb 02, 2024 | 7.519 | 7.543 | 7.422 | 7.461 | 22,196,566 | +0.05(+0.65%) |
Feb 01, 2024 | 7.422 | 7.461 | 7.238 | 7.412 | 26,332,358 | +0.11(+1.46%) |
Jan 31, 2024 | 7.490 | 7.537 | 7.306 | 7.306 | 23,973,704 | -0.21(-2.84%) |
Jan 30, 2024 | 7.441 | 7.548 | 7.441 | 7.519 | 16,173,233 | +0.10(+1.31%) |
Jan 29, 2024 | 7.373 | 7.431 | 7.306 | 7.422 | 16,285,480 | -0.06(-0.78%) |
Jan 26, 2024 | 7.461 | 7.499 | 7.412 | 7.480 | 20,076,714 | +0.17(+2.39%) |
Jan 25, 2024 | 7.344 | 7.373 | 7.228 | 7.306 | 22,299,296 | -0.04(-0.53%) |
Jan 24, 2024 | 7.402 | 7.422 | 7.335 | 7.344 | 19,892,790 | +0.00(+0.00%) |
Jan 23, 2024 | 7.325 | 7.369 | 7.267 | 7.344 | 17,427,632 | +0.10(+1.34%) |
Jan 22, 2024 | 7.199 | 7.296 | 7.189 | 7.247 | 15,844,969 | +0.12(+1.63%) |
Jan 19, 2024 | 7.034 | 7.141 | 7.005 | 7.131 | 17,876,026 | +0.07(+0.96%) |
Jan 18, 2024 | 7.054 | 7.078 | 6.981 | 7.063 | 17,710,112 | +0.07(+0.97%) |
Jan 17, 2024 | 6.957 | 7.025 | 6.937 | 6.995 | 17,896,436 | -0.05(-0.69%) |
Jan 16, 2024 | 7.092 | 7.102 | 7.005 | 7.044 | 20,738,450 | -0.24(-3.32%) |
Jan 12, 2024 | 7.412 | 7.461 | 7.238 | 7.286 | 28,767,804 | +0.00(+0.00%) |
Jan 11, 2024 | 7.422 | 7.446 | 7.238 | 7.286 | 27,185,668 | -0.40(-5.17%) |
Jan 10, 2024 | 7.664 | 7.703 | 7.625 | 7.683 | 22,168,386 | +0.03(+0.38%) |
Jan 09, 2024 | 7.732 | 7.751 | 7.635 | 7.654 | 23,019,822 | -0.19(-2.47%) |
Jan 08, 2024 | 7.761 | 7.858 | 7.722 | 7.848 | 22,312,676 | +0.07(+0.87%) |
Jan 05, 2024 | 7.712 | 7.858 | 7.703 | 7.780 | 23,328,922 | +0.09(+1.13%) |
Jan 04, 2024 | 7.635 | 7.800 | 7.625 | 7.693 | 22,491,208 | +0.07(+0.89%) |
Jan 03, 2024 | 7.567 | 7.703 | 7.538 | 7.625 | 28,108,864 | -0.05(-0.63%) |
Jan 02, 2024 | 7.664 | 7.780 | 7.625 | 7.674 | 22,677,910 | +0.04(+0.51%) |
Dec 29, 2023 | 7.645 | 7.664 | 7.587 | 7.635 | 14,313,939 | -0.01(-0.13%) |
Dec 28, 2023 | 7.654 | 7.703 | 7.635 | 7.645 | 11,439,066 | -0.06(-0.75%) |
Dec 27, 2023 | 7.683 | 7.751 | 7.669 | 7.703 | 11,362,490 | -0.02(-0.25%) |
Dec 26, 2023 | 7.616 | 7.751 | 7.607 | 7.722 | 12,159,518 | +0.10(+1.27%) |
Dec 22, 2023 | 7.577 | 7.683 | 7.577 | 7.625 | 7,345,964 | +0.11(+1.42%) |
Dec 21, 2023 | 7.509 | 7.548 | 7.470 | 7.519 | 8,951,701 | +0.09(+1.17%) |
Dec 20, 2023 | 7.538 | 7.572 | 7.412 | 7.431 | 13,078,844 | +0.05(+0.66%) |
Dec 19, 2023 | 7.373 | 7.422 | 7.369 | 7.383 | 11,969,458 | +0.14(+1.87%) |
Dec 18, 2023 | 7.306 | 7.310 | 7.228 | 7.247 | 7,368,126 | +0.00(+0.00%) |
Dec 15, 2023 | 7.315 | 7.373 | 7.247 | 7.247 | 11,890,359 | -0.29(-3.86%) |
Dec 14, 2023 | 7.441 | 7.683 | 7.412 | 7.538 | 29,219,586 | +0.32(+4.43%) |
Dec 13, 2023 | 6.976 | 7.228 | 6.928 | 7.218 | 21,755,518 | +0.19(+2.76%) |
Dec 12, 2023 | 7.025 | 7.044 | 6.966 | 7.025 | 16,313,547 | -0.04(-0.55%) |
Dec 11, 2023 | 7.054 | 7.083 | 7.010 | 7.063 | 17,944,742 | -0.05(-0.68%) |
Dec 08, 2023 | 6.995 | 7.121 | 6.986 | 7.112 | 18,070,328 | +0.17(+2.51%) |
Dec 07, 2023 | 6.860 | 6.947 | 6.840 | 6.937 | 14,977,269 | +0.09(+1.27%) |
Dec 06, 2023 | 6.879 | 6.976 | 6.840 | 6.850 | 19,831,076 | +0.03(+0.43%) |
Dec 05, 2023 | 6.889 | 6.908 | 6.802 | 6.821 | 20,573,294 | -0.04(-0.57%) |
Dec 04, 2023 | 7.054 | 7.131 | 6.840 | 6.860 | 37,503,712 | -0.31(-4.32%) |