Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.680 | 8.680 | 8.500 | 8.540 | 2,074,459 | -0.07(-0.81%) |
Feb 28, 2024 | 8.420 | 8.630 | 8.380 | 8.610 | 2,695,906 | +0.12(+1.41%) |
Feb 27, 2024 | 8.270 | 8.500 | 8.260 | 8.490 | 3,051,219 | +0.29(+3.54%) |
Feb 26, 2024 | 8.080 | 8.240 | 8.040 | 8.200 | 2,584,703 | +0.07(+0.86%) |
Feb 23, 2024 | 8.110 | 8.200 | 8.030 | 8.130 | 2,352,490 | +0.05(+0.62%) |
Feb 22, 2024 | 7.980 | 8.120 | 7.950 | 8.080 | 2,622,985 | +0.08(+1.00%) |
Feb 21, 2024 | 7.810 | 8.080 | 7.810 | 8.000 | 3,202,168 | +0.15(+1.91%) |
Feb 20, 2024 | 7.720 | 7.860 | 7.680 | 7.850 | 2,719,499 | +0.03(+0.38%) |
Feb 16, 2024 | 7.870 | 7.970 | 7.830 | 7.820 | 3,377,608 | -0.19(-2.37%) |
Feb 15, 2024 | 8.090 | 8.171 | 7.995 | 8.010 | 3,420,870 | -0.07(-0.87%) |
Feb 14, 2024 | 7.790 | 8.080 | 7.695 | 8.080 | 3,451,567 | +0.36(+4.66%) |
Feb 13, 2024 | 7.780 | 7.800 | 7.565 | 7.720 | 3,946,172 | -0.33(-4.10%) |
Feb 12, 2024 | 7.840 | 8.115 | 7.840 | 8.050 | 3,936,945 | +0.21(+2.68%) |
Feb 09, 2024 | 7.500 | 7.915 | 7.430 | 7.840 | 5,848,499 | +0.38(+5.09%) |
Feb 08, 2024 | 7.840 | 8.000 | 7.400 | 7.460 | 8,628,989 | -0.02(-0.27%) |
Feb 07, 2024 | 7.570 | 7.590 | 7.410 | 7.480 | 3,016,646 | -0.14(-1.84%) |
Feb 06, 2024 | 7.430 | 7.635 | 7.375 | 7.620 | 2,834,478 | +0.17(+2.28%) |
Feb 05, 2024 | 7.400 | 7.475 | 7.220 | 7.450 | 2,793,451 | -0.07(-0.93%) |
Feb 02, 2024 | 7.450 | 7.585 | 7.335 | 7.520 | 2,146,975 | -0.08(-1.05%) |
Feb 01, 2024 | 7.470 | 7.610 | 7.310 | 7.600 | 2,703,065 | +0.20(+2.70%) |
Jan 31, 2024 | 7.680 | 7.690 | 7.380 | 7.400 | 4,089,900 | -0.28(-3.65%) |
Jan 30, 2024 | 7.550 | 7.760 | 7.495 | 7.680 | 2,219,548 | +0.11(+1.45%) |
Jan 29, 2024 | 7.460 | 7.590 | 7.365 | 7.570 | 2,270,926 | +0.11(+1.47%) |
Jan 26, 2024 | 7.400 | 7.520 | 7.390 | 7.460 | 1,795,264 | +0.09(+1.22%) |
Jan 25, 2024 | 7.330 | 7.475 | 7.295 | 7.370 | 3,274,096 | +0.11(+1.52%) |
Jan 24, 2024 | 7.600 | 7.600 | 7.250 | 7.260 | 3,593,190 | -0.21(-2.81%) |
Jan 23, 2024 | 7.540 | 7.590 | 7.360 | 7.470 | 3,167,145 | +0.04(+0.54%) |
Jan 22, 2024 | 7.270 | 7.450 | 7.255 | 7.430 | 4,828,778 | +0.16(+2.20%) |
Jan 19, 2024 | 7.250 | 7.320 | 7.050 | 7.270 | 2,841,057 | +0.02(+0.28%) |
Jan 18, 2024 | 7.260 | 7.290 | 7.150 | 7.250 | 2,697,783 | +0.08(+1.12%) |
Jan 17, 2024 | 7.010 | 7.190 | 6.920 | 7.170 | 3,217,417 | +0.01(+0.14%) |
Jan 16, 2024 | 7.480 | 7.500 | 7.070 | 7.160 | 6,072,572 | -0.44(-5.79%) |
Jan 12, 2024 | 7.890 | 7.999 | 7.590 | 7.600 | 2,652,478 | -0.22(-2.81%) |
Jan 11, 2024 | 7.960 | 7.960 | 7.660 | 7.820 | 2,389,045 | -0.19(-2.37%) |
Jan 10, 2024 | 7.950 | 8.060 | 7.845 | 8.010 | 2,165,464 | +0.03(+0.38%) |
Jan 09, 2024 | 7.760 | 7.980 | 7.740 | 7.980 | 2,265,104 | +0.13(+1.66%) |
Jan 08, 2024 | 7.610 | 7.880 | 7.590 | 7.850 | 2,850,248 | +0.28(+3.70%) |
Jan 05, 2024 | 7.550 | 7.725 | 7.510 | 7.570 | 3,426,369 | +0.00(+0.00%) |
Jan 04, 2024 | 7.740 | 7.750 | 7.550 | 7.570 | 3,175,111 | -0.23(-2.95%) |
Jan 03, 2024 | 8.060 | 8.090 | 7.780 | 7.800 | 2,923,947 | -0.43(-5.22%) |
Jan 02, 2024 | 8.290 | 8.380 | 8.180 | 8.230 | 2,194,514 | -0.12(-1.44%) |
Dec 29, 2023 | 8.460 | 8.540 | 8.330 | 8.350 | 2,245,362 | -0.15(-1.76%) |
Dec 28, 2023 | 8.400 | 8.510 | 8.380 | 8.500 | 1,985,850 | +0.10(+1.19%) |
Dec 27, 2023 | 8.450 | 8.530 | 8.385 | 8.400 | 9,118,069 | -0.05(-0.59%) |
Dec 26, 2023 | 8.530 | 8.580 | 8.360 | 8.450 | 2,635,862 | -0.04(-0.47%) |
Dec 22, 2023 | 8.430 | 8.640 | 8.250 | 8.490 | 4,996,871 | -0.31(-3.52%) |
Dec 21, 2023 | 8.760 | 8.880 | 8.690 | 8.800 | 4,794,220 | +0.13(+1.50%) |
Dec 20, 2023 | 8.800 | 8.990 | 8.665 | 8.670 | 3,462,366 | -0.24(-2.69%) |
Dec 19, 2023 | 8.650 | 8.920 | 8.640 | 8.910 | 3,828,831 | +0.32(+3.73%) |
Dec 18, 2023 | 8.170 | 8.600 | 8.120 | 8.590 | 5,023,460 | +0.40(+4.88%) |
Dec 15, 2023 | 8.130 | 8.220 | 7.940 | 8.190 | 6,098,794 | +0.07(+0.86%) |
Dec 14, 2023 | 8.300 | 8.440 | 8.045 | 8.120 | 4,140,480 | -0.06(-0.73%) |
Dec 13, 2023 | 7.810 | 8.180 | 7.760 | 8.180 | 3,755,771 | +0.36(+4.60%) |
Dec 12, 2023 | 8.020 | 8.020 | 7.790 | 7.820 | 3,045,744 | -0.23(-2.86%) |
Dec 11, 2023 | 7.980 | 8.245 | 7.970 | 8.050 | 2,386,904 | +0.08(+1.00%) |
Dec 08, 2023 | 7.920 | 8.070 | 7.880 | 7.970 | 1,735,042 | +0.02(+0.25%) |
Dec 07, 2023 | 7.840 | 7.960 | 7.810 | 7.950 | 3,161,342 | +0.06(+0.76%) |
Dec 06, 2023 | 7.840 | 8.009 | 7.805 | 7.890 | 3,076,467 | +0.11(+1.41%) |
Dec 05, 2023 | 7.940 | 7.970 | 7.665 | 7.780 | 3,650,634 | -0.26(-3.23%) |
Dec 04, 2023 | 8.000 | 8.190 | 7.970 | 8.040 | 2,831,460 | -0.02(-0.25%) |