Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.690 | 8.790 | 8.610 | 8.790 | 19,724 | +0.29(+3.41%) |
Feb 28, 2024 | 8.800 | 8.890 | 8.500 | 8.500 | 22,445 | -0.20(-2.30%) |
Feb 27, 2024 | 8.800 | 9.070 | 8.700 | 8.700 | 20,869 | -0.16(-1.81%) |
Feb 26, 2024 | 8.540 | 8.920 | 8.470 | 8.860 | 25,713 | +0.40(+4.73%) |
Feb 23, 2024 | 8.300 | 8.640 | 8.200 | 8.460 | 78,073 | +0.11(+1.32%) |
Feb 22, 2024 | 8.470 | 8.590 | 8.330 | 8.350 | 87,239 | -0.05(-0.60%) |
Feb 21, 2024 | 8.460 | 8.746 | 8.255 | 8.400 | 33,245 | +0.00(+0.00%) |
Feb 20, 2024 | 8.660 | 8.820 | 8.110 | 8.400 | 55,975 | -0.58(-6.46%) |
Feb 16, 2024 | 9.090 | 9.500 | 8.830 | 8.980 | 63,609 | +0.09(+1.01%) |
Feb 15, 2024 | 8.660 | 8.960 | 8.270 | 8.890 | 37,186 | +0.18(+2.07%) |
Feb 14, 2024 | 8.640 | 8.920 | 8.420 | 8.710 | 24,839 | +0.27(+3.20%) |
Feb 13, 2024 | 8.620 | 8.620 | 8.130 | 8.440 | 40,434 | -0.02(-0.24%) |
Feb 12, 2024 | 8.360 | 8.750 | 8.360 | 8.460 | 37,625 | -0.20(-2.31%) |
Feb 09, 2024 | 8.550 | 8.730 | 8.500 | 8.660 | 14,244 | +0.08(+0.93%) |
Feb 08, 2024 | 8.440 | 8.770 | 8.420 | 8.580 | 32,730 | +0.20(+2.39%) |
Feb 07, 2024 | 8.710 | 8.710 | 8.350 | 8.380 | 28,628 | -0.27(-3.12%) |
Feb 06, 2024 | 8.630 | 8.740 | 8.570 | 8.650 | 48,056 | +0.11(+1.29%) |
Feb 05, 2024 | 8.600 | 8.766 | 8.420 | 8.540 | 18,262 | -0.04(-0.47%) |
Feb 02, 2024 | 8.995 | 8.995 | 8.340 | 8.580 | 54,928 | -0.15(-1.72%) |
Feb 01, 2024 | 8.820 | 8.970 | 8.480 | 8.730 | 29,909 | -0.14(-1.58%) |
Jan 31, 2024 | 8.990 | 9.020 | 8.660 | 8.870 | 36,099 | -0.11(-1.22%) |
Jan 30, 2024 | 8.820 | 9.200 | 8.580 | 8.980 | 29,514 | -0.09(-0.99%) |
Jan 29, 2024 | 9.200 | 9.330 | 8.930 | 9.070 | 19,710 | -0.17(-1.84%) |
Jan 26, 2024 | 9.220 | 9.240 | 9.000 | 9.240 | 40,174 | +0.03(+0.33%) |
Jan 25, 2024 | 9.247 | 9.247 | 8.920 | 9.210 | 28,955 | +0.21(+2.33%) |
Jan 24, 2024 | 9.860 | 9.890 | 8.960 | 9.000 | 41,555 | -0.78(-7.98%) |
Jan 23, 2024 | 9.550 | 10.29 | 9.300 | 9.780 | 84,055 | +0.22(+2.30%) |
Jan 22, 2024 | 8.950 | 9.590 | 8.820 | 9.560 | 45,504 | +0.75(+8.51%) |
Jan 19, 2024 | 8.200 | 8.910 | 8.110 | 8.810 | 95,648 | +0.62(+7.57%) |
Jan 18, 2024 | 8.590 | 9.085 | 8.080 | 8.190 | 84,967 | -0.39(-4.55%) |
Jan 17, 2024 | 8.870 | 8.870 | 8.480 | 8.580 | 64,262 | -0.43(-4.77%) |
Jan 16, 2024 | 8.830 | 9.200 | 8.830 | 9.010 | 44,187 | -0.08(-0.88%) |
Jan 12, 2024 | 9.130 | 9.430 | 8.725 | 9.090 | 86,856 | +0.00(+0.00%) |
Jan 11, 2024 | 9.610 | 9.610 | 8.560 | 9.090 | 53,488 | +0.43(+4.97%) |
Jan 10, 2024 | 8.890 | 8.950 | 8.550 | 8.660 | 32,936 | -0.09(-1.03%) |
Jan 09, 2024 | 9.300 | 9.300 | 8.750 | 8.750 | 43,436 | -0.64(-6.82%) |
Jan 08, 2024 | 8.900 | 9.600 | 8.900 | 9.390 | 23,002 | +0.62(+7.07%) |
Jan 05, 2024 | 8.900 | 8.900 | 8.665 | 8.770 | 47,501 | -0.08(-0.90%) |
Jan 04, 2024 | 9.220 | 9.493 | 8.730 | 8.850 | 28,276 | -0.26(-2.85%) |
Jan 03, 2024 | 9.450 | 9.450 | 9.000 | 9.110 | 56,108 | -0.42(-4.41%) |
Jan 02, 2024 | 9.370 | 9.700 | 9.310 | 9.530 | 51,303 | +0.14(+1.49%) |
Dec 29, 2023 | 9.340 | 9.520 | 9.245 | 9.390 | 58,514 | +0.15(+1.62%) |
Dec 28, 2023 | 8.410 | 9.340 | 8.370 | 9.240 | 76,738 | +0.78(+9.22%) |
Dec 27, 2023 | 8.370 | 8.555 | 8.180 | 8.460 | 86,501 | +0.08(+0.95%) |
Dec 26, 2023 | 8.180 | 8.455 | 8.110 | 8.380 | 30,953 | +0.21(+2.57%) |
Dec 22, 2023 | 8.210 | 8.600 | 8.150 | 8.170 | 37,659 | -0.10(-1.21%) |
Dec 21, 2023 | 8.290 | 8.370 | 8.240 | 8.270 | 11,779 | +0.12(+1.47%) |
Dec 20, 2023 | 8.260 | 8.510 | 8.090 | 8.150 | 40,162 | -0.11(-1.33%) |
Dec 19, 2023 | 8.150 | 8.400 | 8.045 | 8.260 | 51,222 | +0.03(+0.36%) |
Dec 18, 2023 | 8.319 | 8.375 | 8.100 | 8.230 | 26,641 | -0.04(-0.48%) |
Dec 15, 2023 | 8.150 | 8.380 | 7.820 | 8.270 | 276,074 | +0.02(+0.24%) |
Dec 14, 2023 | 7.950 | 8.385 | 7.810 | 8.250 | 85,196 | +0.51(+6.59%) |
Dec 13, 2023 | 7.260 | 7.820 | 7.200 | 7.740 | 78,736 | +0.42(+5.74%) |
Dec 12, 2023 | 7.460 | 7.490 | 7.201 | 7.320 | 61,855 | -0.24(-3.17%) |
Dec 11, 2023 | 7.550 | 7.650 | 7.170 | 7.560 | 164,610 | -0.12(-1.56%) |
Dec 08, 2023 | 7.660 | 7.820 | 7.580 | 7.680 | 39,090 | +0.09(+1.19%) |
Dec 07, 2023 | 7.710 | 7.750 | 7.530 | 7.590 | 33,292 | -0.01(-0.13%) |
Dec 06, 2023 | 7.820 | 7.900 | 7.510 | 7.600 | 49,007 | -0.12(-1.55%) |
Dec 05, 2023 | 7.620 | 7.825 | 7.620 | 7.720 | 37,631 | -0.05(-0.64%) |
Dec 04, 2023 | 7.830 | 8.090 | 7.565 | 7.770 | 115,282 | +0.00(+0.00%) |