Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.360 | 8.379 | 8.337 | 8.350 | 129,195 | +0.02(+0.24%) |
Feb 28, 2024 | 8.310 | 8.340 | 8.300 | 8.330 | 348,331 | +0.02(+0.24%) |
Feb 27, 2024 | 8.330 | 8.330 | 8.300 | 8.310 | 513,614 | +0.00(+0.00%) |
Feb 26, 2024 | 8.340 | 8.340 | 8.300 | 8.310 | 285,076 | -0.01(-0.12%) |
Feb 23, 2024 | 8.330 | 8.360 | 8.320 | 8.320 | 351,104 | -0.01(-0.12%) |
Feb 22, 2024 | 8.399 | 8.409 | 8.320 | 8.330 | 772,315 | -0.07(-0.82%) |
Feb 21, 2024 | 8.419 | 8.438 | 8.369 | 8.399 | 126,737 | +0.01(+0.12%) |
Feb 20, 2024 | 8.398 | 8.398 | 8.359 | 8.389 | 195,998 | +0.02(+0.23%) |
Feb 16, 2024 | 8.369 | 8.389 | 8.340 | 8.369 | 150,243 | -0.01(-0.12%) |
Feb 15, 2024 | 8.369 | 8.379 | 8.349 | 8.379 | 137,260 | +0.05(+0.59%) |
Feb 14, 2024 | 8.369 | 8.371 | 8.310 | 8.330 | 195,329 | -0.01(-0.12%) |
Feb 13, 2024 | 8.320 | 8.340 | 8.310 | 8.340 | 209,654 | -0.03(-0.35%) |
Feb 12, 2024 | 8.389 | 8.389 | 8.345 | 8.369 | 186,567 | +0.01(+0.12%) |
Feb 09, 2024 | 8.398 | 8.398 | 8.340 | 8.359 | 161,702 | -0.01(-0.12%) |
Feb 08, 2024 | 8.428 | 8.447 | 8.349 | 8.369 | 393,624 | -0.06(-0.70%) |
Feb 07, 2024 | 8.428 | 8.462 | 8.428 | 8.428 | 108,934 | -0.01(-0.12%) |
Feb 06, 2024 | 8.369 | 8.438 | 8.369 | 8.438 | 272,973 | +0.08(+0.94%) |
Feb 05, 2024 | 8.379 | 8.428 | 8.349 | 8.359 | 180,584 | -0.08(-0.93%) |
Feb 02, 2024 | 8.496 | 8.496 | 8.408 | 8.438 | 246,805 | -0.11(-1.32%) |
Feb 01, 2024 | 8.555 | 8.604 | 8.545 | 8.550 | 238,811 | +0.03(+0.40%) |
Jan 31, 2024 | 8.457 | 8.535 | 8.452 | 8.516 | 352,894 | +0.09(+1.05%) |
Jan 30, 2024 | 8.447 | 8.482 | 8.428 | 8.428 | 262,056 | -0.02(-0.23%) |
Jan 29, 2024 | 8.379 | 8.466 | 8.379 | 8.447 | 216,138 | +0.07(+0.82%) |
Jan 26, 2024 | 8.359 | 8.408 | 8.359 | 8.379 | 180,583 | +0.02(+0.23%) |
Jan 25, 2024 | 8.359 | 8.389 | 8.330 | 8.359 | 152,696 | +0.05(+0.59%) |
Jan 24, 2024 | 8.349 | 8.369 | 8.300 | 8.310 | 291,157 | -0.03(-0.35%) |
Jan 23, 2024 | 8.467 | 8.496 | 8.330 | 8.340 | 907,994 | -0.15(-1.72%) |
Jan 22, 2024 | 8.457 | 8.486 | 8.447 | 8.486 | 129,975 | +0.07(+0.81%) |
Jan 19, 2024 | 8.447 | 8.447 | 8.398 | 8.418 | 292,698 | -0.03(-0.35%) |
Jan 18, 2024 | 8.437 | 8.457 | 8.398 | 8.447 | 242,040 | +0.00(+0.00%) |
Jan 17, 2024 | 8.447 | 8.447 | 8.423 | 8.447 | 116,198 | -0.03(-0.34%) |
Jan 16, 2024 | 8.467 | 8.515 | 8.457 | 8.476 | 239,270 | -0.07(-0.80%) |
Jan 12, 2024 | 8.525 | 8.554 | 8.496 | 8.544 | 181,574 | +0.07(+0.80%) |
Jan 11, 2024 | 8.467 | 8.491 | 8.447 | 8.476 | 160,227 | +0.02(+0.23%) |
Jan 10, 2024 | 8.467 | 8.467 | 8.418 | 8.457 | 129,018 | +0.01(+0.12%) |
Jan 09, 2024 | 8.447 | 8.447 | 8.408 | 8.447 | 111,359 | +0.00(+0.00%) |
Jan 08, 2024 | 8.408 | 8.457 | 8.408 | 8.447 | 145,811 | +0.03(+0.35%) |
Jan 05, 2024 | 8.408 | 8.457 | 8.398 | 8.418 | 143,743 | +0.01(+0.12%) |
Jan 04, 2024 | 8.398 | 8.428 | 8.398 | 8.408 | 116,432 | -0.04(-0.46%) |
Jan 03, 2024 | 8.389 | 8.447 | 8.389 | 8.447 | 178,050 | +0.02(+0.23%) |
Jan 02, 2024 | 8.418 | 8.447 | 8.360 | 8.428 | 173,000 | +0.00(+0.00%) |
Dec 29, 2023 | 8.457 | 8.457 | 8.408 | 8.428 | 319,411 | -0.01(-0.12%) |
Dec 28, 2023 | 8.418 | 8.476 | 8.418 | 8.437 | 211,073 | -0.02(-0.23%) |
Dec 27, 2023 | 8.457 | 8.495 | 8.423 | 8.457 | 388,085 | +0.03(+0.35%) |
Dec 26, 2023 | 8.418 | 8.476 | 8.389 | 8.428 | 194,785 | +0.00(+0.00%) |
Dec 22, 2023 | 8.447 | 8.447 | 8.417 | 8.428 | 127,395 | +0.02(+0.23%) |
Dec 21, 2023 | 8.418 | 8.443 | 8.398 | 8.408 | 241,030 | +0.00(+0.06%) |
Dec 20, 2023 | 8.418 | 8.476 | 8.379 | 8.403 | 461,268 | -0.03(-0.40%) |
Dec 19, 2023 | 8.427 | 8.495 | 8.427 | 8.437 | 302,419 | +0.01(+0.17%) |
Dec 18, 2023 | 8.514 | 8.543 | 8.389 | 8.422 | 396,683 | -0.09(-1.08%) |
Dec 15, 2023 | 8.476 | 8.558 | 8.418 | 8.514 | 351,537 | +0.05(+0.57%) |
Dec 14, 2023 | 8.321 | 8.504 | 8.321 | 8.466 | 326,042 | +0.16(+1.98%) |
Dec 13, 2023 | 8.138 | 8.340 | 8.128 | 8.302 | 318,399 | +0.16(+2.02%) |
Dec 12, 2023 | 8.157 | 8.157 | 8.099 | 8.138 | 387,159 | -0.02(-0.24%) |
Dec 11, 2023 | 8.186 | 8.249 | 8.099 | 8.157 | 512,221 | -0.07(-0.82%) |
Dec 08, 2023 | 8.244 | 8.273 | 8.176 | 8.225 | 181,223 | -0.07(-0.81%) |
Dec 07, 2023 | 8.253 | 8.302 | 8.244 | 8.292 | 128,352 | +0.04(+0.47%) |
Dec 06, 2023 | 8.302 | 8.340 | 8.253 | 8.253 | 186,575 | -0.04(-0.47%) |
Dec 05, 2023 | 8.292 | 8.302 | 8.273 | 8.292 | 169,299 | -0.01(-0.12%) |
Dec 04, 2023 | 8.244 | 8.302 | 8.225 | 8.302 | 282,711 | +0.01(+0.12%) |