Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.340 | 8.440 | 8.250 | 8.380 | 189,865 | +0.16(+1.95%) |
Feb 28, 2024 | 8.260 | 8.311 | 8.151 | 8.220 | 233,745 | -0.07(-0.83%) |
Feb 27, 2024 | 8.457 | 8.526 | 8.280 | 8.289 | 134,465 | -0.14(-1.64%) |
Feb 26, 2024 | 8.467 | 8.482 | 8.299 | 8.427 | 133,512 | -0.06(-0.70%) |
Feb 23, 2024 | 8.398 | 8.497 | 8.309 | 8.487 | 143,575 | +0.08(+0.94%) |
Feb 22, 2024 | 8.309 | 8.427 | 8.240 | 8.408 | 238,344 | +0.11(+1.31%) |
Feb 21, 2024 | 8.190 | 8.378 | 8.106 | 8.299 | 203,603 | +0.15(+1.82%) |
Feb 20, 2024 | 8.240 | 8.339 | 8.101 | 8.151 | 181,507 | -0.09(-1.08%) |
Feb 16, 2024 | 8.437 | 8.437 | 8.240 | 8.240 | 164,734 | -0.17(-2.00%) |
Feb 15, 2024 | 8.240 | 8.452 | 8.200 | 8.408 | 222,351 | +0.17(+2.04%) |
Feb 14, 2024 | 8.151 | 8.269 | 8.082 | 8.240 | 209,499 | +0.18(+2.21%) |
Feb 13, 2024 | 8.358 | 8.368 | 8.052 | 8.062 | 290,232 | -0.42(-5.01%) |
Feb 12, 2024 | 8.427 | 8.566 | 8.372 | 8.487 | 222,383 | +0.05(+0.59%) |
Feb 09, 2024 | 8.319 | 8.487 | 8.314 | 8.437 | 236,440 | +0.04(+0.47%) |
Feb 08, 2024 | 8.329 | 8.437 | 8.260 | 8.398 | 279,333 | +0.04(+0.47%) |
Feb 07, 2024 | 8.418 | 8.447 | 8.250 | 8.358 | 274,966 | -0.06(-0.70%) |
Feb 06, 2024 | 8.279 | 8.457 | 8.225 | 8.418 | 430,110 | +0.08(+0.95%) |
Feb 05, 2024 | 8.724 | 8.823 | 8.101 | 8.339 | 606,124 | -0.75(-8.26%) |
Feb 02, 2024 | 9.228 | 9.228 | 8.971 | 9.089 | 239,184 | -0.10(-1.08%) |
Feb 01, 2024 | 9.267 | 9.376 | 8.912 | 9.188 | 250,749 | -0.02(-0.21%) |
Jan 31, 2024 | 9.366 | 9.386 | 9.165 | 9.208 | 340,838 | -0.20(-2.10%) |
Jan 30, 2024 | 9.119 | 9.411 | 9.119 | 9.406 | 222,453 | +0.26(+2.81%) |
Jan 29, 2024 | 9.198 | 9.218 | 8.912 | 9.149 | 352,245 | +0.01(+0.11%) |
Jan 26, 2024 | 9.080 | 9.149 | 8.892 | 9.139 | 229,261 | +0.12(+1.31%) |
Jan 25, 2024 | 9.109 | 9.165 | 8.902 | 9.020 | 398,728 | +0.00(+0.00%) |
Jan 24, 2024 | 8.892 | 9.065 | 8.783 | 9.020 | 367,046 | +0.22(+2.47%) |
Jan 23, 2024 | 8.941 | 8.981 | 8.724 | 8.803 | 623,594 | -0.09(-1.00%) |
Jan 22, 2024 | 8.595 | 8.928 | 8.558 | 8.892 | 494,434 | +0.44(+5.26%) |
Jan 19, 2024 | 8.674 | 8.702 | 8.260 | 8.447 | 498,682 | -0.11(-1.27%) |
Jan 18, 2024 | 8.289 | 8.590 | 8.230 | 8.556 | 571,097 | +0.42(+5.22%) |
Jan 17, 2024 | 7.943 | 8.200 | 7.914 | 8.131 | 278,660 | +0.07(+0.86%) |
Jan 16, 2024 | 7.805 | 8.062 | 7.805 | 8.062 | 358,329 | +0.31(+3.95%) |
Jan 12, 2024 | 7.815 | 8.013 | 7.686 | 7.756 | 320,844 | -0.05(-0.63%) |
Jan 11, 2024 | 8.092 | 8.092 | 7.696 | 7.805 | 423,300 | -0.28(-3.42%) |
Jan 10, 2024 | 7.479 | 8.180 | 7.449 | 8.082 | 1,026,974 | +0.63(+8.49%) |
Jan 09, 2024 | 7.657 | 7.657 | 7.301 | 7.449 | 427,977 | -0.30(-3.83%) |
Jan 08, 2024 | 7.953 | 7.953 | 7.627 | 7.746 | 381,653 | -0.31(-3.80%) |
Jan 05, 2024 | 8.072 | 8.151 | 7.914 | 8.052 | 263,468 | -0.05(-0.61%) |
Jan 04, 2024 | 7.983 | 8.269 | 7.953 | 8.101 | 395,870 | +0.15(+1.86%) |
Jan 03, 2024 | 7.805 | 8.032 | 7.519 | 7.953 | 365,051 | +0.12(+1.51%) |
Jan 02, 2024 | 8.121 | 8.131 | 7.775 | 7.835 | 302,591 | -0.31(-3.76%) |
Dec 29, 2023 | 8.111 | 8.180 | 8.013 | 8.141 | 693,015 | +0.03(+0.37%) |
Dec 28, 2023 | 8.003 | 8.200 | 8.003 | 8.111 | 192,708 | +0.10(+1.23%) |
Dec 27, 2023 | 7.993 | 8.042 | 7.874 | 8.013 | 160,376 | +0.02(+0.25%) |
Dec 26, 2023 | 8.003 | 8.062 | 7.815 | 7.993 | 270,260 | +0.00(+0.00%) |
Dec 22, 2023 | 7.845 | 8.111 | 7.775 | 7.993 | 402,418 | +0.23(+2.93%) |
Dec 21, 2023 | 7.766 | 7.810 | 7.588 | 7.766 | 341,157 | +0.05(+0.64%) |
Dec 20, 2023 | 7.785 | 7.909 | 7.558 | 7.716 | 334,706 | -0.01(-0.13%) |
Dec 19, 2023 | 7.647 | 7.825 | 7.439 | 7.726 | 467,961 | +0.01(+0.13%) |
Dec 18, 2023 | 7.894 | 7.914 | 7.706 | 7.716 | 335,452 | -0.07(-0.89%) |
Dec 15, 2023 | 7.657 | 7.854 | 7.637 | 7.785 | 578,468 | +0.18(+2.34%) |
Dec 14, 2023 | 7.607 | 7.683 | 7.380 | 7.607 | 287,716 | +0.04(+0.52%) |
Dec 13, 2023 | 7.746 | 7.805 | 7.390 | 7.568 | 361,263 | -0.08(-1.03%) |
Dec 12, 2023 | 6.936 | 7.736 | 6.936 | 7.647 | 849,119 | +0.74(+10.73%) |
Dec 11, 2023 | 6.906 | 6.955 | 6.847 | 6.906 | 177,632 | +0.00(+0.00%) |
Dec 08, 2023 | 6.916 | 6.965 | 6.827 | 6.906 | 155,455 | +0.00(+0.00%) |
Dec 07, 2023 | 6.975 | 7.005 | 6.728 | 6.906 | 144,512 | -0.04(-0.57%) |
Dec 06, 2023 | 6.985 | 7.010 | 6.886 | 6.946 | 158,767 | +0.03(+0.43%) |
Dec 05, 2023 | 7.054 | 7.054 | 6.837 | 6.916 | 141,838 | -0.16(-2.23%) |
Dec 04, 2023 | 7.015 | 7.113 | 6.916 | 7.074 | 238,665 | +0.10(+1.42%) |