Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.610 | 8.720 | 8.520 | 8.540 | 6,841 | +0.03(+0.35%) |
Feb 28, 2024 | 8.540 | 8.620 | 8.360 | 8.510 | 24,927 | -0.18(-2.07%) |
Feb 27, 2024 | 8.790 | 8.790 | 8.280 | 8.690 | 73,668 | -0.14(-1.59%) |
Feb 26, 2024 | 8.700 | 8.970 | 8.480 | 8.830 | 28,767 | +0.19(+2.16%) |
Feb 23, 2024 | 8.680 | 8.810 | 8.600 | 8.643 | 3,461 | -0.09(-1.00%) |
Feb 22, 2024 | 8.850 | 8.970 | 8.730 | 8.730 | 8,137 | -0.14(-1.58%) |
Feb 21, 2024 | 8.580 | 8.959 | 8.580 | 8.870 | 12,421 | +0.35(+4.11%) |
Feb 20, 2024 | 8.630 | 8.790 | 8.500 | 8.520 | 21,997 | -0.09(-1.05%) |
Feb 16, 2024 | 8.600 | 8.780 | 8.560 | 8.610 | 6,591 | +0.06(+0.70%) |
Feb 15, 2024 | 8.550 | 8.727 | 8.550 | 8.550 | 2,678 | -0.00(-0.04%) |
Feb 14, 2024 | 8.650 | 8.760 | 8.553 | 8.553 | 2,962 | -0.26(-2.92%) |
Feb 13, 2024 | 8.610 | 8.980 | 8.510 | 8.810 | 12,091 | +0.23(+2.68%) |
Feb 12, 2024 | 8.560 | 8.680 | 8.560 | 8.580 | 11,413 | +0.02(+0.23%) |
Feb 09, 2024 | 8.720 | 8.720 | 8.530 | 8.560 | 2,681 | -0.07(-0.81%) |
Feb 08, 2024 | 8.580 | 8.750 | 8.580 | 8.630 | 5,610 | +0.03(+0.35%) |
Feb 07, 2024 | 8.550 | 8.735 | 8.501 | 8.600 | 15,546 | -0.11(-1.26%) |
Feb 06, 2024 | 8.515 | 8.770 | 8.515 | 8.710 | 9,434 | +0.18(+2.11%) |
Feb 05, 2024 | 8.500 | 8.960 | 8.500 | 8.530 | 11,940 | +0.03(+0.35%) |
Feb 02, 2024 | 8.550 | 8.550 | 8.500 | 8.500 | 7,821 | -0.14(-1.62%) |
Feb 01, 2024 | 8.698 | 8.728 | 8.520 | 8.640 | 24,345 | -0.03(-0.35%) |
Jan 31, 2024 | 8.800 | 8.808 | 8.520 | 8.670 | 15,668 | -0.23(-2.58%) |
Jan 30, 2024 | 8.650 | 9.010 | 8.641 | 8.900 | 28,933 | +0.30(+3.49%) |
Jan 29, 2024 | 8.500 | 8.620 | 8.500 | 8.600 | 20,125 | +0.02(+0.23%) |
Jan 26, 2024 | 8.520 | 8.925 | 8.520 | 8.580 | 1,925 | +0.04(+0.47%) |
Jan 25, 2024 | 8.660 | 8.660 | 8.500 | 8.540 | 7,544 | -0.02(-0.23%) |
Jan 24, 2024 | 8.610 | 8.680 | 8.550 | 8.560 | 4,024 | -0.08(-0.93%) |
Jan 23, 2024 | 8.600 | 8.690 | 8.540 | 8.640 | 6,106 | +0.04(+0.47%) |
Jan 22, 2024 | 8.740 | 8.918 | 8.600 | 8.600 | 13,384 | -0.20(-2.27%) |
Jan 19, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 11,034 | -0.20(-2.22%) |
Jan 18, 2024 | 9.000 | 9.171 | 8.900 | 9.000 | 7,807 | +0.00(+0.00%) |
Jan 17, 2024 | 8.990 | 9.349 | 8.945 | 9.000 | 18,711 | +0.00(+0.00%) |
Jan 16, 2024 | 8.510 | 9.250 | 8.550 | 9.000 | 53,919 | +0.49(+5.76%) |
Jan 12, 2024 | 8.360 | 8.550 | 8.310 | 8.510 | 14,838 | +0.20(+2.41%) |
Jan 11, 2024 | 8.360 | 8.450 | 8.260 | 8.310 | 7,843 | -0.05(-0.60%) |
Jan 10, 2024 | 8.355 | 8.410 | 8.350 | 8.360 | 10,841 | +0.04(+0.48%) |
Jan 09, 2024 | 8.180 | 8.400 | 8.180 | 8.320 | 8,910 | +0.07(+0.85%) |
Jan 08, 2024 | 8.200 | 8.330 | 8.130 | 8.250 | 32,055 | +0.05(+0.61%) |
Jan 05, 2024 | 8.250 | 8.290 | 8.135 | 8.200 | 43,538 | -0.12(-1.44%) |
Jan 04, 2024 | 8.330 | 8.340 | 8.230 | 8.320 | 6,276 | +0.06(+0.73%) |
Jan 03, 2024 | 8.200 | 8.390 | 8.200 | 8.260 | 7,860 | +0.02(+0.24%) |
Jan 02, 2024 | 8.400 | 8.400 | 8.200 | 8.240 | 29,113 | -0.14(-1.67%) |
Dec 29, 2023 | 8.300 | 8.450 | 8.240 | 8.380 | 38,486 | +0.08(+0.96%) |
Dec 28, 2023 | 8.400 | 8.430 | 8.230 | 8.300 | 22,446 | -0.04(-0.48%) |
Dec 27, 2023 | 8.300 | 8.486 | 8.300 | 8.340 | 12,226 | +0.00(+0.00%) |
Dec 26, 2023 | 8.450 | 8.486 | 8.250 | 8.340 | 32,294 | -0.01(-0.12%) |
Dec 22, 2023 | 8.500 | 8.601 | 8.300 | 8.350 | 22,379 | -0.19(-2.22%) |
Dec 21, 2023 | 8.500 | 8.685 | 8.500 | 8.540 | 13,752 | +0.07(+0.83%) |
Dec 20, 2023 | 8.100 | 8.760 | 8.100 | 8.470 | 45,812 | +0.39(+4.83%) |
Dec 19, 2023 | 7.930 | 8.150 | 7.850 | 8.080 | 87,609 | +0.15(+1.89%) |
Dec 18, 2023 | 8.000 | 8.074 | 7.900 | 7.930 | 27,682 | -0.06(-0.75%) |
Dec 15, 2023 | 8.210 | 8.210 | 7.960 | 7.990 | 30,136 | -0.17(-2.08%) |
Dec 14, 2023 | 8.130 | 8.340 | 8.120 | 8.160 | 16,059 | +0.04(+0.49%) |
Dec 13, 2023 | 8.200 | 8.250 | 8.090 | 8.120 | 35,408 | -0.06(-0.73%) |
Dec 12, 2023 | 8.300 | 8.320 | 8.150 | 8.180 | 30,096 | -0.07(-0.85%) |
Dec 11, 2023 | 8.570 | 8.570 | 8.220 | 8.250 | 27,390 | -0.22(-2.60%) |
Dec 08, 2023 | 8.570 | 8.880 | 8.460 | 8.470 | 14,192 | -0.10(-1.17%) |
Dec 07, 2023 | 8.710 | 8.730 | 8.570 | 8.570 | 6,043 | -0.23(-2.61%) |
Dec 06, 2023 | 9.190 | 9.190 | 8.580 | 8.800 | 17,859 | -0.42(-4.56%) |
Dec 05, 2023 | 9.230 | 9.350 | 9.200 | 9.220 | 4,832 | -0.08(-0.86%) |
Dec 04, 2023 | 9.500 | 9.500 | 9.300 | 9.300 | 5,675 | -0.17(-1.80%) |