Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.190 | 8.500 | 8.017 | 8.340 | 34,404 | +0.28(+3.47%) |
Feb 28, 2024 | 8.250 | 8.250 | 7.960 | 8.060 | 8,416 | -0.27(-3.24%) |
Feb 27, 2024 | 8.160 | 8.365 | 8.160 | 8.330 | 8,255 | +0.04(+0.46%) |
Feb 26, 2024 | 8.291 | 8.460 | 8.200 | 8.292 | 19,229 | -0.18(-2.16%) |
Feb 23, 2024 | 8.350 | 8.820 | 8.210 | 8.475 | 16,615 | +0.06(+0.77%) |
Feb 22, 2024 | 8.380 | 8.692 | 8.380 | 8.410 | 25,448 | -0.09(-1.06%) |
Feb 21, 2024 | 8.230 | 8.500 | 8.221 | 8.500 | 10,567 | +0.09(+1.07%) |
Feb 20, 2024 | 8.490 | 8.490 | 8.200 | 8.410 | 15,177 | +0.00(+0.00%) |
Feb 16, 2024 | 8.420 | 8.447 | 8.200 | 8.410 | 24,539 | +0.02(+0.24%) |
Feb 15, 2024 | 8.340 | 8.520 | 8.332 | 8.390 | 12,626 | -0.03(-0.40%) |
Feb 14, 2024 | 8.470 | 8.504 | 8.320 | 8.424 | 9,200 | +0.10(+1.25%) |
Feb 13, 2024 | 8.310 | 8.500 | 8.190 | 8.320 | 26,297 | -0.17(-2.00%) |
Feb 12, 2024 | 8.300 | 8.630 | 8.160 | 8.490 | 53,450 | +0.38(+4.69%) |
Feb 09, 2024 | 8.030 | 8.200 | 7.850 | 8.110 | 16,911 | -0.01(-0.12%) |
Feb 08, 2024 | 7.420 | 8.550 | 7.400 | 8.120 | 70,068 | +0.66(+8.85%) |
Feb 07, 2024 | 7.390 | 7.600 | 7.215 | 7.460 | 15,828 | +0.17(+2.33%) |
Feb 06, 2024 | 7.400 | 7.550 | 7.330 | 7.290 | 60,265 | -0.61(-7.72%) |
Feb 05, 2024 | 8.220 | 8.750 | 7.900 | 7.900 | 73,080 | -0.65(-7.60%) |
Feb 02, 2024 | 8.150 | 8.600 | 7.760 | 8.550 | 124,498 | -0.16(-1.84%) |
Feb 01, 2024 | 8.100 | 8.790 | 7.610 | 8.710 | 514,327 | +0.33(+3.94%) |
Jan 31, 2024 | 8.960 | 10.75 | 7.610 | 8.380 | 11,808,076 | +3.23(+62.72%) |
Jan 29, 2024 | 5.150 | 2,147 | -0.55(-9.65%) | |||
Jan 26, 2024 | 5.220 | 5.864 | 5.010 | 5.700 | 12,874 | +0.54(+10.46%) |
Jan 25, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 677 | +0.01(+0.19%) |
Jan 24, 2024 | 5.220 | 5.220 | 5.150 | 5.150 | 1,732 | -0.03(-0.51%) |
Jan 23, 2024 | 5.220 | 5.260 | 5.170 | 5.177 | 1,321 | -0.04(-0.83%) |
Jan 22, 2024 | 5.200 | 5.240 | 5.200 | 5.220 | 2,673 | +0.00(+0.00%) |
Jan 19, 2024 | 5.230 | 5.230 | 5.220 | 5.220 | 624 | +0.00(+0.00%) |
Jan 18, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 666 | +0.15(+2.96%) |
Jan 17, 2024 | 5.220 | 5.220 | 5.070 | 5.070 | 857 | -0.10(-1.99%) |
Jan 16, 2024 | 5.040 | 5.470 | 5.023 | 5.173 | 3,061 | -0.02(-0.32%) |
Jan 12, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 531 | -0.03(-0.57%) |
Jan 11, 2024 | 5.250 | 5.250 | 5.200 | 5.220 | 999 | -0.03(-0.50%) |
Jan 10, 2024 | 5.220 | 5.284 | 5.200 | 5.246 | 1,793 | +0.04(+0.69%) |
Jan 09, 2024 | 5.460 | 5.480 | 5.210 | 5.210 | 2,789 | -0.19(-3.52%) |
Jan 08, 2024 | 5.200 | 5.400 | 5.200 | 5.400 | 1,417 | -0.02(-0.37%) |
Jan 05, 2024 | 5.420 | 5.497 | 5.420 | 5.420 | 1,573 | +0.02(+0.37%) |
Jan 04, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 791 | +0.03(+0.56%) |
Jan 03, 2024 | 5.200 | 5.370 | 5.200 | 5.370 | 1,910 | -0.11(-2.01%) |
Jan 02, 2024 | 5.210 | 5.480 | 5.210 | 5.480 | 810 | +0.14(+2.62%) |
Dec 29, 2023 | 5.360 | 5.450 | 5.190 | 5.340 | 11,175 | -0.16(-2.91%) |
Dec 28, 2023 | 5.240 | 5.580 | 5.240 | 5.500 | 5,657 | +0.30(+5.77%) |
Dec 27, 2023 | 5.210 | 5.665 | 5.190 | 5.200 | 3,310 | -0.30(-5.45%) |
Dec 26, 2023 | 5.520 | 5.520 | 5.500 | 5.500 | 3,369 | +0.00(+0.00%) |
Dec 22, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 1,416 | -0.20(-3.51%) |
Dec 21, 2023 | 5.240 | 5.720 | 5.111 | 5.700 | 22,227 | +0.51(+9.83%) |
Dec 20, 2023 | 5.250 | 5.250 | 5.175 | 5.190 | 6,748 | -0.05(-0.95%) |
Dec 19, 2023 | 5.350 | 5.860 | 5.200 | 5.240 | 4,756 | -0.10(-1.87%) |
Dec 18, 2023 | 5.620 | 5.630 | 5.340 | 5.340 | 5,807 | -0.28(-4.98%) |
Dec 15, 2023 | 5.900 | 5.900 | 5.500 | 5.620 | 1,607 | +0.08(+1.36%) |
Dec 14, 2023 | 5.700 | 5.881 | 5.500 | 5.545 | 4,603 | -0.24(-4.07%) |
Dec 13, 2023 | 5.640 | 6.000 | 5.640 | 5.780 | 1,541 | -0.05(-0.94%) |
Dec 11, 2023 | 5.835 | 519 | -0.42(-6.64%) | |||
Dec 08, 2023 | 6.400 | 6.400 | 5.700 | 6.250 | 2,681 | +0.28(+4.69%) |
Dec 07, 2023 | 5.970 | 5.970 | 5.970 | 5.970 | 849 | +0.17(+2.93%) |
Dec 06, 2023 | 5.950 | 5.970 | 5.800 | 5.800 | 1,813 | -0.17(-2.85%) |
Dec 05, 2023 | 6.200 | 6.200 | 5.950 | 5.970 | 7,430 | -0.01(-0.17%) |
Dec 04, 2023 | 6.030 | 6.030 | 5.980 | 5.980 | 1,033 | +0.05(+0.84%) |