Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.250 | 8.260 | 8.242 | 8.250 | 336,712 | +0.01(+0.12%) |
Feb 28, 2024 | 8.240 | 8.250 | 8.240 | 8.240 | 288,561 | -0.01(-0.12%) |
Feb 27, 2024 | 8.240 | 8.250 | 8.230 | 8.250 | 902,577 | +0.02(+0.24%) |
Feb 26, 2024 | 8.230 | 8.250 | 8.230 | 8.230 | 398,426 | +0.00(+0.00%) |
Feb 23, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 94,878 | +0.00(+0.00%) |
Feb 22, 2024 | 8.230 | 8.240 | 8.230 | 8.230 | 98,191 | +0.00(+0.00%) |
Feb 21, 2024 | 8.220 | 8.240 | 8.220 | 8.230 | 458,176 | +0.01(+0.12%) |
Feb 20, 2024 | 8.210 | 8.230 | 8.210 | 8.220 | 170,524 | -0.01(-0.12%) |
Feb 16, 2024 | 8.200 | 8.240 | 8.200 | 8.230 | 288,996 | +0.04(+0.49%) |
Feb 15, 2024 | 8.180 | 8.190 | 8.170 | 8.190 | 488,875 | +0.01(+0.12%) |
Feb 14, 2024 | 8.190 | 8.190 | 8.170 | 8.180 | 652,002 | +0.01(+0.12%) |
Feb 13, 2024 | 8.160 | 8.200 | 8.160 | 8.170 | 1,047,542 | +0.00(+0.00%) |
Feb 12, 2024 | 8.170 | 8.180 | 8.160 | 8.170 | 286,897 | +0.01(+0.12%) |
Feb 09, 2024 | 8.170 | 8.190 | 8.160 | 8.160 | 807,866 | -0.00(-0.06%) |
Feb 08, 2024 | 8.160 | 8.170 | 8.160 | 8.165 | 589,026 | +0.01(+0.18%) |
Feb 07, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 198,978 | +0.00(+0.00%) |
Feb 06, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 270,331 | +0.00(+0.00%) |
Feb 05, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 669,326 | +0.00(+0.00%) |
Feb 02, 2024 | 8.150 | 8.160 | 8.150 | 8.150 | 338,230 | -0.00(-0.06%) |
Feb 01, 2024 | 8.150 | 8.160 | 8.140 | 8.155 | 429,557 | +0.01(+0.18%) |
Jan 31, 2024 | 8.140 | 8.160 | 8.140 | 8.140 | 475,409 | +0.00(+0.00%) |
Jan 30, 2024 | 8.140 | 8.150 | 8.140 | 8.140 | 290,964 | -0.01(-0.12%) |
Jan 29, 2024 | 8.140 | 8.150 | 8.130 | 8.150 | 336,983 | +0.02(+0.25%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.130 | 8.130 | 403,676 | +0.00(+0.00%) |
Jan 25, 2024 | 8.170 | 8.170 | 8.130 | 8.130 | 936,415 | -0.02(-0.25%) |
Jan 24, 2024 | 8.150 | 8.160 | 8.130 | 8.150 | 630,699 | +0.01(+0.12%) |
Jan 23, 2024 | 8.130 | 8.150 | 8.120 | 8.140 | 661,181 | +0.02(+0.25%) |
Jan 22, 2024 | 8.110 | 8.120 | 8.110 | 8.120 | 349,822 | +0.01(+0.12%) |
Jan 19, 2024 | 8.140 | 8.140 | 8.100 | 8.110 | 555,944 | -0.03(-0.37%) |
Jan 18, 2024 | 8.110 | 8.140 | 8.109 | 8.140 | 970,150 | +0.02(+0.25%) |
Jan 17, 2024 | 8.110 | 8.137 | 8.105 | 8.120 | 897,861 | +0.00(+0.00%) |
Jan 16, 2024 | 8.100 | 8.130 | 8.100 | 8.120 | 1,986,126 | +0.02(+0.25%) |
Jan 12, 2024 | 8.110 | 8.120 | 8.095 | 8.100 | 1,380,999 | -0.01(-0.12%) |
Jan 11, 2024 | 8.110 | 8.120 | 8.100 | 8.110 | 1,522,862 | +0.00(+0.00%) |
Jan 10, 2024 | 8.100 | 8.110 | 8.100 | 8.110 | 1,473,151 | +0.01(+0.12%) |
Jan 09, 2024 | 8.100 | 8.117 | 8.080 | 8.100 | 1,379,889 | -0.01(-0.12%) |
Jan 08, 2024 | 8.100 | 8.110 | 8.090 | 8.110 | 1,016,556 | +0.01(+0.12%) |
Jan 05, 2024 | 8.100 | 8.110 | 8.090 | 8.100 | 2,141,389 | +0.00(+0.00%) |
Jan 04, 2024 | 8.110 | 8.110 | 8.090 | 8.100 | 2,800,954 | -0.01(-0.12%) |
Jan 03, 2024 | 8.070 | 8.115 | 8.070 | 8.110 | 2,736,382 | +0.02(+0.25%) |
Jan 02, 2024 | 8.100 | 8.100 | 8.060 | 8.090 | 2,106,603 | -0.01(-0.12%) |
Dec 29, 2023 | 8.100 | 8.130 | 8.090 | 8.100 | 753,177 | -0.01(-0.12%) |
Dec 28, 2023 | 8.080 | 8.120 | 8.080 | 8.110 | 1,352,139 | +0.02(+0.25%) |
Dec 27, 2023 | 8.090 | 8.090 | 8.070 | 8.090 | 2,441,249 | +0.00(+0.00%) |
Dec 26, 2023 | 8.090 | 8.100 | 8.060 | 8.090 | 1,669,119 | -0.01(-0.12%) |
Dec 22, 2023 | 7.850 | 8.160 | 7.850 | 8.100 | 4,965,016 | +3.19(+64.97%) |
Dec 21, 2023 | 4.780 | 4.990 | 4.780 | 4.910 | 297,408 | +0.13(+2.72%) |
Dec 20, 2023 | 4.740 | 4.990 | 4.710 | 4.780 | 399,366 | +0.06(+1.27%) |
Dec 19, 2023 | 4.600 | 4.775 | 4.590 | 4.720 | 427,766 | +0.14(+3.06%) |
Dec 18, 2023 | 4.780 | 4.820 | 4.550 | 4.580 | 201,479 | -0.10(-2.14%) |
Dec 15, 2023 | 4.720 | 4.780 | 4.615 | 4.680 | 1,004,383 | +0.01(+0.21%) |
Dec 14, 2023 | 4.640 | 4.830 | 4.560 | 4.670 | 401,997 | +0.13(+2.86%) |
Dec 13, 2023 | 4.300 | 4.580 | 4.260 | 4.540 | 285,535 | +0.25(+5.83%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.230 | 4.290 | 584,243 | -0.17(-3.81%) |
Dec 11, 2023 | 4.520 | 4.605 | 4.420 | 4.460 | 156,438 | -0.04(-0.89%) |
Dec 08, 2023 | 4.570 | 4.700 | 4.490 | 4.500 | 191,766 | -0.10(-2.17%) |
Dec 07, 2023 | 4.710 | 4.740 | 4.600 | 4.600 | 127,306 | -0.08(-1.71%) |
Dec 06, 2023 | 4.600 | 4.725 | 4.600 | 4.680 | 171,512 | +0.09(+1.96%) |
Dec 05, 2023 | 4.770 | 4.770 | 4.570 | 4.590 | 135,386 | -0.19(-3.97%) |
Dec 04, 2023 | 4.630 | 4.825 | 4.630 | 4.780 | 217,279 | +0.17(+3.69%) |