Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.302 | 8.896 | 8.302 | 8.662 | 38,103 | +0.19(+2.30%) |
Feb 28, 2024 | 8.457 | 8.769 | 8.282 | 8.467 | 14,616 | +0.11(+1.28%) |
Feb 27, 2024 | 8.233 | 8.657 | 8.233 | 8.360 | 16,369 | +0.07(+0.82%) |
Feb 26, 2024 | 8.604 | 8.604 | 8.194 | 8.292 | 15,332 | -0.21(-2.52%) |
Feb 23, 2024 | 7.873 | 8.521 | 7.766 | 8.506 | 20,211 | +0.86(+11.21%) |
Feb 22, 2024 | 8.097 | 8.224 | 7.347 | 7.649 | 45,950 | -0.44(-5.42%) |
Feb 21, 2024 | 8.652 | 8.652 | 7.707 | 8.087 | 48,567 | -0.49(-5.68%) |
Feb 20, 2024 | 8.818 | 8.896 | 8.574 | 8.574 | 16,127 | -0.32(-3.61%) |
Feb 16, 2024 | 8.818 | 9.042 | 8.769 | 8.896 | 29,514 | -0.05(-0.54%) |
Feb 15, 2024 | 8.945 | 8.964 | 8.779 | 8.945 | 14,830 | -0.01(-0.11%) |
Feb 14, 2024 | 8.721 | 8.954 | 8.672 | 8.954 | 20,221 | +0.22(+2.57%) |
Feb 13, 2024 | 8.548 | 8.912 | 8.462 | 8.730 | 31,904 | -0.10(-1.09%) |
Feb 12, 2024 | 8.836 | 8.970 | 8.251 | 8.826 | 45,277 | -0.12(-1.29%) |
Feb 09, 2024 | 8.941 | 9.008 | 8.764 | 8.941 | 19,547 | -0.08(-0.85%) |
Feb 08, 2024 | 9.066 | 9.066 | 8.855 | 9.018 | 91,813 | +0.08(+0.86%) |
Feb 07, 2024 | 8.797 | 9.090 | 8.548 | 8.941 | 71,085 | +0.30(+3.44%) |
Feb 06, 2024 | 8.442 | 8.725 | 8.184 | 8.644 | 42,195 | +0.30(+3.56%) |
Feb 05, 2024 | 8.155 | 8.347 | 7.819 | 8.347 | 39,608 | +0.22(+2.72%) |
Feb 02, 2024 | 8.135 | 8.135 | 7.877 | 8.126 | 23,562 | +0.11(+1.32%) |
Feb 01, 2024 | 7.560 | 8.145 | 7.560 | 8.020 | 30,176 | +0.56(+7.45%) |
Jan 31, 2024 | 7.915 | 7.915 | 7.435 | 7.464 | 29,047 | -0.38(-4.83%) |
Jan 30, 2024 | 7.915 | 8.150 | 7.675 | 7.843 | 41,557 | -0.01(-0.18%) |
Jan 29, 2024 | 7.119 | 7.857 | 7.119 | 7.857 | 62,407 | +0.75(+10.53%) |
Jan 26, 2024 | 7.291 | 7.291 | 6.965 | 7.109 | 30,191 | -0.21(-2.88%) |
Jan 25, 2024 | 7.013 | 7.665 | 7.013 | 7.320 | 72,901 | +0.44(+6.42%) |
Jan 24, 2024 | 6.821 | 7.051 | 6.723 | 6.879 | 52,633 | +0.07(+0.99%) |
Jan 23, 2024 | 6.716 | 6.898 | 6.620 | 6.812 | 41,435 | +0.10(+1.43%) |
Jan 22, 2024 | 6.361 | 6.831 | 6.150 | 6.716 | 40,348 | +0.39(+6.22%) |
Jan 19, 2024 | 6.111 | 6.380 | 6.092 | 6.322 | 31,689 | +0.18(+2.97%) |
Jan 18, 2024 | 6.073 | 6.159 | 6.015 | 6.140 | 7,152 | +0.15(+2.56%) |
Jan 17, 2024 | 6.082 | 6.082 | 5.944 | 5.986 | 11,374 | -0.11(-1.73%) |
Jan 16, 2024 | 6.111 | 6.169 | 6.068 | 6.092 | 9,657 | +0.05(+0.79%) |
Jan 12, 2024 | 6.038 | 6.188 | 5.991 | 6.044 | 11,212 | +0.07(+1.12%) |
Jan 11, 2024 | 5.996 | 6.082 | 5.852 | 5.977 | 11,888 | -0.02(-0.32%) |
Jan 10, 2024 | 6.034 | 6.103 | 5.986 | 5.996 | 7,667 | -0.09(-1.54%) |
Jan 09, 2024 | 6.047 | 6.114 | 6.047 | 6.090 | 2,958 | +0.02(+0.28%) |
Jan 08, 2024 | 6.073 | 6.217 | 6.006 | 6.073 | 10,995 | +0.08(+1.28%) |
Jan 05, 2024 | 5.900 | 6.092 | 5.900 | 5.996 | 13,258 | -0.01(-0.16%) |
Jan 04, 2024 | 5.891 | 6.006 | 5.799 | 6.006 | 10,118 | +0.19(+3.23%) |
Jan 03, 2024 | 5.919 | 5.948 | 5.818 | 5.818 | 4,627 | -0.12(-2.04%) |
Jan 02, 2024 | 5.718 | 5.977 | 5.718 | 5.938 | 10,220 | +0.12(+2.15%) |
Dec 29, 2023 | 5.804 | 5.843 | 5.660 | 5.814 | 38,746 | +0.01(+0.25%) |
Dec 28, 2023 | 5.938 | 6.015 | 5.766 | 5.799 | 23,542 | -0.18(-2.97%) |
Dec 27, 2023 | 6.006 | 6.091 | 5.977 | 5.977 | 7,733 | -0.11(-1.73%) |
Dec 26, 2023 | 6.102 | 6.174 | 5.958 | 6.082 | 14,042 | +0.02(+0.31%) |
Dec 22, 2023 | 5.929 | 6.135 | 5.929 | 6.063 | 34,067 | +0.06(+0.96%) |
Dec 21, 2023 | 6.015 | 6.289 | 5.977 | 6.006 | 9,651 | -0.19(-3.10%) |
Dec 20, 2023 | 6.284 | 6.313 | 6.130 | 6.198 | 18,476 | -0.04(-0.62%) |
Dec 19, 2023 | 6.245 | 6.245 | 5.929 | 6.236 | 33,339 | +0.10(+1.56%) |
Dec 18, 2023 | 6.044 | 6.236 | 5.996 | 6.140 | 46,062 | +0.21(+3.56%) |
Dec 15, 2023 | 5.766 | 6.020 | 5.739 | 5.929 | 36,475 | +0.24(+4.22%) |
Dec 14, 2023 | 5.660 | 5.761 | 5.660 | 5.689 | 14,548 | +0.09(+1.54%) |
Dec 13, 2023 | 5.382 | 5.697 | 5.382 | 5.603 | 13,563 | +0.23(+4.29%) |
Dec 12, 2023 | 5.631 | 5.631 | 5.372 | 5.372 | 9,587 | -0.28(-5.03%) |
Dec 11, 2023 | 5.660 | 5.723 | 5.497 | 5.657 | 19,986 | -0.10(-1.72%) |
Dec 08, 2023 | 5.641 | 5.756 | 5.566 | 5.756 | 17,950 | +0.06(+1.10%) |
Dec 07, 2023 | 5.651 | 5.737 | 5.651 | 5.694 | 24,671 | +0.04(+0.76%) |
Dec 06, 2023 | 5.660 | 5.727 | 5.633 | 5.651 | 7,712 | +0.01(+0.17%) |
Dec 05, 2023 | 5.766 | 5.804 | 5.641 | 5.641 | 8,667 | -0.07(-1.18%) |
Dec 04, 2023 | 5.756 | 5.862 | 5.671 | 5.708 | 33,045 | +0.00(+0.00%) |