Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.940 | 8.990 | 8.770 | 8.940 | 11,524,734 | +0.27(+3.11%) |
Feb 28, 2024 | 8.730 | 8.760 | 8.600 | 8.670 | 8,475,616 | -0.11(-1.25%) |
Feb 27, 2024 | 8.580 | 8.800 | 8.565 | 8.780 | 8,608,591 | +0.31(+3.66%) |
Feb 26, 2024 | 8.440 | 8.500 | 8.380 | 8.470 | 6,057,550 | +0.00(+0.00%) |
Feb 23, 2024 | 8.270 | 8.560 | 8.200 | 8.470 | 13,969,148 | +0.07(+0.83%) |
Feb 22, 2024 | 8.430 | 8.470 | 8.380 | 8.400 | 7,253,335 | -0.07(-0.83%) |
Feb 21, 2024 | 8.540 | 8.540 | 8.405 | 8.470 | 9,215,396 | -0.13(-1.51%) |
Feb 20, 2024 | 8.500 | 8.650 | 8.490 | 8.600 | 7,143,554 | +0.13(+1.53%) |
Feb 16, 2024 | 8.480 | 8.500 | 8.340 | 8.470 | 7,873,106 | -0.03(-0.35%) |
Feb 15, 2024 | 8.290 | 8.600 | 8.280 | 8.500 | 15,305,565 | +0.20(+2.41%) |
Feb 14, 2024 | 8.510 | 8.580 | 8.215 | 8.300 | 15,385,268 | +0.01(+0.12%) |
Feb 13, 2024 | 8.170 | 8.340 | 8.030 | 8.290 | 24,156,020 | +0.09(+1.10%) |
Feb 12, 2024 | 8.080 | 8.265 | 8.070 | 8.200 | 6,702,333 | +0.14(+1.74%) |
Feb 09, 2024 | 8.070 | 8.130 | 8.020 | 8.060 | 8,509,317 | -0.10(-1.23%) |
Feb 08, 2024 | 8.180 | 8.210 | 8.105 | 8.160 | 5,664,616 | +0.00(+0.00%) |
Feb 07, 2024 | 8.280 | 8.300 | 8.135 | 8.160 | 7,349,545 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.455 | 8.370 | 8.400 | 6,530,754 | -0.05(-0.59%) |
Feb 05, 2024 | 8.600 | 8.604 | 8.395 | 8.450 | 11,996,515 | -0.29(-3.32%) |
Feb 02, 2024 | 8.810 | 8.820 | 8.705 | 8.740 | 5,992,205 | +0.01(+0.11%) |
Feb 01, 2024 | 8.670 | 8.750 | 8.620 | 8.730 | 5,188,760 | +0.13(+1.51%) |
Jan 31, 2024 | 8.670 | 8.720 | 8.580 | 8.600 | 7,609,497 | -0.25(-2.82%) |
Jan 30, 2024 | 8.860 | 8.900 | 8.790 | 8.850 | 5,985,823 | -0.14(-1.56%) |
Jan 29, 2024 | 8.960 | 8.990 | 8.850 | 8.990 | 6,161,144 | -0.07(-0.77%) |
Jan 26, 2024 | 8.970 | 9.150 | 8.970 | 9.060 | 6,895,523 | +0.27(+3.07%) |
Jan 25, 2024 | 8.790 | 8.805 | 8.710 | 8.790 | 4,243,900 | +0.01(+0.11%) |
Jan 24, 2024 | 8.920 | 8.970 | 8.780 | 8.780 | 5,052,308 | -0.10(-1.13%) |
Jan 23, 2024 | 8.790 | 8.900 | 8.780 | 8.880 | 6,414,910 | +0.10(+1.14%) |
Jan 22, 2024 | 8.730 | 8.790 | 8.690 | 8.780 | 5,745,677 | +0.11(+1.27%) |
Jan 19, 2024 | 8.560 | 8.690 | 8.540 | 8.670 | 9,024,318 | +0.22(+2.60%) |
Jan 18, 2024 | 8.520 | 8.520 | 8.360 | 8.450 | 7,960,621 | -0.12(-1.40%) |
Jan 17, 2024 | 8.510 | 8.580 | 8.455 | 8.570 | 8,079,655 | -0.05(-0.58%) |
Jan 16, 2024 | 8.560 | 8.620 | 8.510 | 8.620 | 5,620,103 | -0.04(-0.46%) |
Jan 12, 2024 | 8.650 | 8.710 | 8.640 | 8.660 | 6,125,376 | +0.05(+0.58%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.560 | 8.610 | 4,831,913 | -0.17(-1.94%) |
Jan 10, 2024 | 8.900 | 8.900 | 8.760 | 8.780 | 3,722,526 | -0.14(-1.57%) |
Jan 09, 2024 | 8.980 | 8.980 | 8.890 | 8.920 | 5,268,217 | -0.09(-1.00%) |
Jan 08, 2024 | 8.890 | 9.010 | 8.880 | 9.010 | 6,242,948 | +0.03(+0.33%) |
Jan 05, 2024 | 8.960 | 9.040 | 8.920 | 8.980 | 3,778,154 | +0.02(+0.22%) |
Jan 04, 2024 | 8.950 | 9.020 | 8.930 | 8.960 | 3,569,706 | +0.10(+1.13%) |
Jan 03, 2024 | 8.870 | 8.905 | 8.810 | 8.860 | 4,617,632 | +0.01(+0.11%) |
Jan 02, 2024 | 8.780 | 8.915 | 8.760 | 8.850 | 7,082,737 | +0.15(+1.72%) |
Dec 29, 2023 | 8.740 | 8.740 | 8.660 | 8.700 | 4,446,209 | -0.02(-0.23%) |
Dec 28, 2023 | 8.730 | 8.770 | 8.700 | 8.720 | 4,901,043 | -0.02(-0.23%) |
Dec 27, 2023 | 8.730 | 8.790 | 8.710 | 8.740 | 7,098,221 | -0.04(-0.46%) |
Dec 26, 2023 | 8.730 | 8.780 | 8.650 | 8.780 | 4,615,722 | +0.05(+0.57%) |
Dec 22, 2023 | 8.780 | 8.840 | 8.695 | 8.730 | 5,703,639 | -0.04(-0.46%) |
Dec 21, 2023 | 8.690 | 8.800 | 8.690 | 8.770 | 9,448,417 | +0.31(+3.66%) |
Dec 20, 2023 | 8.490 | 8.620 | 8.450 | 8.460 | 8,359,082 | -0.11(-1.28%) |
Dec 19, 2023 | 8.560 | 8.600 | 8.470 | 8.570 | 11,580,187 | +0.08(+0.94%) |
Dec 18, 2023 | 8.590 | 8.610 | 8.430 | 8.490 | 11,120,095 | +0.32(+3.92%) |
Dec 15, 2023 | 8.350 | 8.400 | 8.150 | 8.170 | 11,349,076 | -0.28(-3.31%) |
Dec 14, 2023 | 8.490 | 8.620 | 8.450 | 8.450 | 11,879,039 | +0.10(+1.20%) |
Dec 13, 2023 | 8.230 | 8.360 | 8.105 | 8.350 | 10,282,459 | -0.02(-0.24%) |
Dec 12, 2023 | 8.520 | 8.540 | 8.360 | 8.370 | 10,743,984 | -0.22(-2.56%) |
Dec 11, 2023 | 8.700 | 8.710 | 8.580 | 8.590 | 8,236,018 | -0.14(-1.60%) |
Dec 08, 2023 | 8.800 | 8.820 | 8.720 | 8.730 | 6,036,181 | -0.11(-1.24%) |
Dec 07, 2023 | 8.900 | 8.910 | 8.800 | 8.840 | 9,119,256 | -0.20(-2.21%) |
Dec 06, 2023 | 9.130 | 9.160 | 9.040 | 9.040 | 5,776,785 | +0.01(+0.11%) |
Dec 05, 2023 | 9.090 | 9.110 | 9.030 | 9.030 | 5,236,957 | -0.01(-0.11%) |
Dec 04, 2023 | 9.060 | 9.120 | 9.040 | 9.040 | 6,123,840 | -0.18(-1.95%) |