Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.787 | 8.826 | 8.767 | 8.777 | 579,228 | +0.00(+0.00%) |
Feb 28, 2024 | 8.737 | 8.797 | 8.737 | 8.777 | 551,165 | +0.03(+0.40%) |
Feb 27, 2024 | 8.712 | 8.752 | 8.703 | 8.742 | 548,524 | +0.05(+0.57%) |
Feb 26, 2024 | 8.742 | 8.767 | 8.693 | 8.693 | 714,462 | -0.05(-0.56%) |
Feb 23, 2024 | 8.703 | 8.791 | 8.693 | 8.742 | 472,436 | +0.05(+0.57%) |
Feb 22, 2024 | 8.781 | 8.781 | 8.663 | 8.693 | 789,009 | -0.10(-1.12%) |
Feb 21, 2024 | 8.673 | 8.811 | 8.673 | 8.791 | 412,470 | +0.15(+1.71%) |
Feb 20, 2024 | 8.624 | 8.703 | 8.615 | 8.643 | 481,699 | +0.02(+0.23%) |
Feb 16, 2024 | 8.535 | 8.663 | 8.520 | 8.624 | 467,539 | +0.03(+0.34%) |
Feb 15, 2024 | 8.574 | 8.624 | 8.555 | 8.594 | 491,019 | +0.06(+0.69%) |
Feb 14, 2024 | 8.535 | 8.565 | 8.496 | 8.535 | 532,711 | +0.01(+0.12%) |
Feb 13, 2024 | 8.545 | 8.594 | 8.486 | 8.525 | 955,200 | -0.07(-0.80%) |
Feb 12, 2024 | 8.525 | 8.614 | 8.525 | 8.594 | 584,388 | +0.07(+0.81%) |
Feb 09, 2024 | 8.535 | 8.572 | 8.476 | 8.525 | 829,600 | -0.02(-0.23%) |
Feb 08, 2024 | 8.614 | 8.634 | 8.505 | 8.545 | 591,579 | -0.06(-0.69%) |
Feb 07, 2024 | 8.653 | 8.663 | 8.594 | 8.604 | 514,450 | -0.02(-0.23%) |
Feb 06, 2024 | 8.565 | 8.663 | 8.515 | 8.624 | 485,864 | +0.03(+0.34%) |
Feb 05, 2024 | 8.801 | 8.801 | 8.584 | 8.594 | 586,019 | -0.20(-2.24%) |
Feb 02, 2024 | 8.900 | 8.916 | 8.791 | 8.791 | 733,791 | -0.14(-1.55%) |
Feb 01, 2024 | 8.831 | 8.954 | 8.799 | 8.929 | 512,301 | +0.15(+1.68%) |
Jan 31, 2024 | 8.791 | 8.850 | 8.742 | 8.781 | 597,868 | +0.01(+0.11%) |
Jan 30, 2024 | 8.801 | 8.919 | 8.772 | 8.772 | 678,759 | -0.08(-0.95%) |
Jan 29, 2024 | 8.650 | 8.865 | 8.640 | 8.855 | 985,942 | +0.21(+2.38%) |
Jan 26, 2024 | 8.552 | 8.679 | 8.542 | 8.650 | 894,129 | +0.11(+1.26%) |
Jan 25, 2024 | 8.405 | 8.542 | 8.405 | 8.542 | 681,310 | +0.17(+1.99%) |
Jan 24, 2024 | 8.425 | 8.444 | 8.356 | 8.376 | 1,185,990 | -0.01(-0.12%) |
Jan 23, 2024 | 8.356 | 8.415 | 8.351 | 8.386 | 624,433 | -0.01(-0.12%) |
Jan 22, 2024 | 8.386 | 8.444 | 8.327 | 8.395 | 815,007 | +0.04(+0.47%) |
Jan 19, 2024 | 8.405 | 8.474 | 8.288 | 8.356 | 964,312 | -0.07(-0.81%) |
Jan 18, 2024 | 8.464 | 8.491 | 8.356 | 8.425 | 529,375 | -0.02(-0.23%) |
Jan 17, 2024 | 8.523 | 8.567 | 8.386 | 8.444 | 930,922 | -0.16(-1.82%) |
Jan 16, 2024 | 8.611 | 8.650 | 8.565 | 8.601 | 556,532 | -0.06(-0.68%) |
Jan 12, 2024 | 8.630 | 8.738 | 8.591 | 8.660 | 574,551 | +0.00(+0.00%) |
Jan 11, 2024 | 8.797 | 8.806 | 8.552 | 8.660 | 1,044,791 | -0.11(-1.23%) |
Jan 10, 2024 | 8.728 | 8.806 | 8.718 | 8.767 | 651,326 | +0.04(+0.45%) |
Jan 09, 2024 | 8.699 | 8.728 | 8.640 | 8.728 | 674,181 | +0.02(+0.22%) |
Jan 08, 2024 | 8.630 | 8.728 | 8.630 | 8.709 | 634,849 | +0.06(+0.68%) |
Jan 05, 2024 | 8.542 | 8.669 | 8.537 | 8.650 | 777,762 | +0.10(+1.14%) |
Jan 04, 2024 | 8.503 | 8.611 | 8.483 | 8.552 | 774,501 | +0.05(+0.58%) |
Jan 03, 2024 | 8.425 | 8.572 | 8.395 | 8.503 | 606,608 | +0.04(+0.46%) |
Jan 02, 2024 | 8.278 | 8.542 | 8.258 | 8.464 | 1,033,825 | +0.17(+2.00%) |
Dec 29, 2023 | 8.258 | 8.386 | 8.161 | 8.298 | 1,943,295 | +0.00(+0.00%) |
Dec 28, 2023 | 8.317 | 8.435 | 8.239 | 8.298 | 1,621,846 | -0.06(-0.76%) |
Dec 27, 2023 | 8.497 | 8.497 | 8.342 | 8.361 | 1,187,486 | -0.09(-1.03%) |
Dec 26, 2023 | 8.283 | 8.477 | 8.274 | 8.449 | 1,070,446 | +0.18(+2.23%) |
Dec 22, 2023 | 8.245 | 8.342 | 8.177 | 8.264 | 960,503 | +0.09(+1.07%) |
Dec 21, 2023 | 8.109 | 8.245 | 8.041 | 8.177 | 1,294,114 | +0.14(+1.69%) |
Dec 20, 2023 | 8.225 | 8.264 | 8.021 | 8.041 | 1,835,285 | -0.21(-2.59%) |
Dec 19, 2023 | 8.293 | 8.327 | 8.206 | 8.254 | 1,367,571 | -0.05(-0.58%) |
Dec 18, 2023 | 8.361 | 8.429 | 8.216 | 8.303 | 1,097,357 | -0.05(-0.58%) |
Dec 15, 2023 | 8.517 | 8.614 | 8.351 | 8.351 | 1,082,235 | -0.16(-1.83%) |
Dec 14, 2023 | 8.565 | 8.730 | 8.507 | 8.507 | 1,583,105 | +0.04(+0.46%) |
Dec 13, 2023 | 8.099 | 8.492 | 7.982 | 8.468 | 2,006,514 | +0.37(+4.56%) |
Dec 12, 2023 | 8.167 | 8.196 | 7.856 | 8.099 | 3,694,125 | -0.10(-1.18%) |
Dec 11, 2023 | 8.293 | 8.356 | 8.109 | 8.196 | 2,168,093 | -0.11(-1.29%) |
Dec 08, 2023 | 8.313 | 8.405 | 8.264 | 8.303 | 1,687,889 | -0.07(-0.81%) |
Dec 07, 2023 | 8.497 | 8.545 | 8.259 | 8.371 | 2,158,971 | -0.13(-1.49%) |
Dec 06, 2023 | 8.585 | 8.643 | 8.458 | 8.497 | 1,309,553 | -0.09(-1.02%) |
Dec 05, 2023 | 8.652 | 8.672 | 8.546 | 8.585 | 1,395,287 | -0.09(-1.01%) |
Dec 04, 2023 | 8.740 | 8.788 | 8.654 | 8.672 | 1,477,837 | -0.10(-1.11%) |