Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.520 | 9.130 | 8.520 | 8.890 | 37,126 | +0.20(+2.30%) |
Feb 28, 2024 | 8.680 | 9.000 | 8.500 | 8.690 | 14,242 | +0.11(+1.28%) |
Feb 27, 2024 | 8.450 | 8.885 | 8.450 | 8.580 | 15,950 | +0.07(+0.82%) |
Feb 26, 2024 | 8.830 | 8.830 | 8.410 | 8.510 | 14,939 | -0.22(-2.52%) |
Feb 23, 2024 | 8.080 | 8.745 | 7.970 | 8.730 | 19,693 | +0.88(+11.21%) |
Feb 22, 2024 | 8.310 | 8.440 | 7.540 | 7.850 | 44,772 | -0.45(-5.42%) |
Feb 21, 2024 | 8.880 | 8.880 | 7.910 | 8.300 | 47,322 | -0.50(-5.68%) |
Feb 20, 2024 | 9.050 | 9.130 | 8.800 | 8.800 | 15,714 | -0.33(-3.61%) |
Feb 16, 2024 | 9.050 | 9.280 | 9.000 | 9.130 | 28,758 | -0.05(-0.54%) |
Feb 15, 2024 | 9.180 | 9.200 | 9.010 | 9.180 | 14,450 | -0.01(-0.11%) |
Feb 14, 2024 | 8.950 | 9.190 | 8.900 | 9.190 | 19,703 | +0.23(+2.57%) |
Feb 13, 2024 | 8.773 | 9.147 | 8.684 | 8.960 | 31,086 | -0.10(-1.09%) |
Feb 12, 2024 | 9.068 | 9.206 | 8.468 | 9.058 | 44,116 | -0.12(-1.29%) |
Feb 09, 2024 | 9.177 | 9.246 | 8.994 | 9.177 | 19,046 | -0.08(-0.85%) |
Feb 08, 2024 | 9.305 | 9.305 | 9.088 | 9.255 | 89,459 | +0.08(+0.86%) |
Feb 07, 2024 | 9.029 | 9.329 | 8.773 | 9.177 | 69,262 | +0.31(+3.44%) |
Feb 06, 2024 | 8.665 | 8.955 | 8.400 | 8.871 | 41,113 | +0.31(+3.56%) |
Feb 05, 2024 | 8.369 | 8.566 | 8.025 | 8.566 | 38,592 | +0.23(+2.72%) |
Feb 02, 2024 | 8.350 | 8.350 | 8.084 | 8.340 | 22,958 | +0.11(+1.32%) |
Feb 01, 2024 | 7.759 | 8.359 | 7.759 | 8.231 | 29,402 | +0.57(+7.45%) |
Jan 31, 2024 | 8.123 | 8.123 | 7.631 | 7.660 | 28,302 | -0.39(-4.83%) |
Jan 30, 2024 | 8.123 | 8.364 | 7.877 | 8.049 | 40,491 | -0.01(-0.18%) |
Jan 29, 2024 | 7.306 | 8.064 | 7.306 | 8.064 | 60,807 | +0.77(+10.53%) |
Jan 26, 2024 | 7.483 | 7.483 | 7.148 | 7.296 | 29,417 | -0.22(-2.88%) |
Jan 25, 2024 | 7.198 | 7.867 | 7.198 | 7.513 | 71,031 | +0.45(+6.42%) |
Jan 24, 2024 | 7.001 | 7.237 | 6.900 | 7.060 | 51,283 | +0.07(+0.99%) |
Jan 23, 2024 | 6.892 | 7.079 | 6.794 | 6.991 | 40,373 | +0.10(+1.43%) |
Jan 22, 2024 | 6.528 | 7.010 | 6.311 | 6.892 | 39,313 | +0.40(+6.22%) |
Jan 19, 2024 | 6.272 | 6.548 | 6.252 | 6.489 | 30,877 | +0.19(+2.97%) |
Jan 18, 2024 | 6.233 | 6.321 | 6.174 | 6.302 | 6,969 | +0.16(+2.56%) |
Jan 17, 2024 | 6.242 | 6.242 | 6.100 | 6.144 | 11,082 | -0.11(-1.73%) |
Jan 16, 2024 | 6.272 | 6.331 | 6.228 | 6.252 | 9,409 | +0.05(+0.79%) |
Jan 12, 2024 | 6.197 | 6.351 | 6.149 | 6.203 | 10,925 | +0.07(+1.12%) |
Jan 11, 2024 | 6.154 | 6.242 | 6.006 | 6.134 | 11,583 | -0.02(-0.32%) |
Jan 10, 2024 | 6.193 | 6.263 | 6.144 | 6.154 | 7,470 | -0.10(-1.54%) |
Jan 09, 2024 | 6.206 | 6.275 | 6.206 | 6.250 | 2,882 | +0.02(+0.28%) |
Jan 08, 2024 | 6.233 | 6.380 | 6.164 | 6.233 | 10,713 | +0.08(+1.28%) |
Jan 05, 2024 | 6.055 | 6.252 | 6.055 | 6.154 | 12,918 | -0.01(-0.16%) |
Jan 04, 2024 | 6.046 | 6.164 | 5.952 | 6.164 | 9,858 | +0.19(+3.23%) |
Jan 03, 2024 | 6.075 | 6.105 | 5.971 | 5.971 | 4,508 | -0.12(-2.04%) |
Jan 02, 2024 | 5.868 | 6.134 | 5.868 | 6.095 | 9,958 | +0.13(+2.15%) |
Dec 29, 2023 | 5.957 | 5.996 | 5.809 | 5.967 | 37,752 | +0.01(+0.25%) |
Dec 28, 2023 | 6.095 | 6.174 | 5.918 | 5.952 | 22,938 | -0.18(-2.97%) |
Dec 27, 2023 | 6.164 | 6.251 | 6.134 | 6.134 | 7,534 | -0.11(-1.73%) |
Dec 26, 2023 | 6.262 | 6.336 | 6.114 | 6.242 | 13,682 | +0.02(+0.31%) |
Dec 22, 2023 | 6.085 | 6.297 | 6.085 | 6.223 | 33,193 | +0.06(+0.96%) |
Dec 21, 2023 | 6.174 | 6.454 | 6.134 | 6.164 | 9,403 | -0.20(-3.10%) |
Dec 20, 2023 | 6.449 | 6.479 | 6.292 | 6.361 | 18,002 | -0.04(-0.62%) |
Dec 19, 2023 | 6.410 | 6.410 | 6.085 | 6.400 | 32,484 | +0.10(+1.56%) |
Dec 18, 2023 | 6.203 | 6.400 | 6.154 | 6.302 | 44,881 | +0.22(+3.56%) |
Dec 15, 2023 | 5.918 | 6.178 | 5.890 | 6.085 | 35,539 | +0.25(+4.22%) |
Dec 14, 2023 | 5.809 | 5.913 | 5.809 | 5.839 | 14,175 | +0.09(+1.54%) |
Dec 13, 2023 | 5.524 | 5.847 | 5.524 | 5.750 | 13,215 | +0.24(+4.29%) |
Dec 12, 2023 | 5.780 | 5.780 | 5.514 | 5.514 | 9,341 | -0.29(-5.03%) |
Dec 11, 2023 | 5.809 | 5.873 | 5.642 | 5.806 | 19,473 | -0.10(-1.73%) |
Dec 08, 2023 | 5.790 | 5.908 | 5.712 | 5.908 | 17,490 | +0.06(+1.10%) |
Dec 07, 2023 | 5.799 | 5.888 | 5.799 | 5.844 | 24,038 | +0.04(+0.76%) |
Dec 06, 2023 | 5.809 | 5.878 | 5.781 | 5.799 | 7,514 | +0.01(+0.17%) |
Dec 05, 2023 | 5.918 | 5.957 | 5.790 | 5.790 | 8,444 | -0.07(-1.18%) |
Dec 04, 2023 | 5.908 | 6.016 | 5.820 | 5.858 | 32,198 | +0.00(+0.00%) |