Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.350 | 7.410 | 7.140 | 7.360 | 689,941 | -0.09(-1.21%) |
Feb 28, 2024 | 7.520 | 7.630 | 7.430 | 7.450 | 252,557 | -0.15(-1.97%) |
Feb 27, 2024 | 7.450 | 7.755 | 7.440 | 7.600 | 436,975 | +0.24(+3.26%) |
Feb 26, 2024 | 7.590 | 7.600 | 7.210 | 7.360 | 506,682 | -0.28(-3.66%) |
Feb 23, 2024 | 7.650 | 7.697 | 7.550 | 7.640 | 237,217 | -0.05(-0.65%) |
Feb 22, 2024 | 7.750 | 7.775 | 7.610 | 7.690 | 515,969 | -0.08(-1.03%) |
Feb 21, 2024 | 7.700 | 7.790 | 7.625 | 7.770 | 275,012 | +0.07(+0.91%) |
Feb 20, 2024 | 7.930 | 8.040 | 7.690 | 7.700 | 398,717 | -0.33(-4.11%) |
Feb 16, 2024 | 8.010 | 8.160 | 7.970 | 8.030 | 372,155 | -0.05(-0.62%) |
Feb 15, 2024 | 7.810 | 8.125 | 7.810 | 8.080 | 436,067 | +0.33(+4.26%) |
Feb 14, 2024 | 7.800 | 7.820 | 7.630 | 7.750 | 372,744 | +0.02(+0.26%) |
Feb 13, 2024 | 7.770 | 7.860 | 7.600 | 7.730 | 459,147 | -0.27(-3.37%) |
Feb 12, 2024 | 7.730 | 8.120 | 7.730 | 8.000 | 458,866 | +0.26(+3.36%) |
Feb 09, 2024 | 7.660 | 7.790 | 7.610 | 7.740 | 403,748 | +0.09(+1.18%) |
Feb 08, 2024 | 7.650 | 7.700 | 7.480 | 7.650 | 448,167 | +0.00(+0.00%) |
Feb 07, 2024 | 7.740 | 7.740 | 7.570 | 7.650 | 357,558 | -0.05(-0.65%) |
Feb 06, 2024 | 7.550 | 7.810 | 7.485 | 7.700 | 356,529 | +0.16(+2.12%) |
Feb 05, 2024 | 7.540 | 7.610 | 7.360 | 7.540 | 411,017 | -0.14(-1.82%) |
Feb 02, 2024 | 7.640 | 7.760 | 7.510 | 7.680 | 403,158 | -0.08(-1.03%) |
Feb 01, 2024 | 7.470 | 7.830 | 7.320 | 7.760 | 714,609 | +0.32(+4.30%) |
Jan 31, 2024 | 7.910 | 8.160 | 7.320 | 7.440 | 1,694,614 | -0.86(-10.36%) |
Jan 30, 2024 | 8.200 | 8.385 | 8.190 | 8.300 | 254,616 | -0.03(-0.36%) |
Jan 29, 2024 | 8.170 | 8.330 | 7.990 | 8.330 | 290,595 | +0.20(+2.46%) |
Jan 26, 2024 | 8.140 | 8.200 | 8.005 | 8.130 | 344,937 | +0.06(+0.74%) |
Jan 25, 2024 | 8.170 | 8.280 | 7.925 | 8.070 | 416,967 | +0.01(+0.12%) |
Jan 24, 2024 | 8.210 | 8.235 | 7.955 | 8.060 | 445,833 | -0.01(-0.12%) |
Jan 23, 2024 | 7.920 | 8.155 | 7.920 | 8.070 | 495,558 | +0.34(+4.40%) |
Jan 22, 2024 | 7.610 | 7.755 | 7.525 | 7.730 | 352,040 | +0.12(+1.58%) |
Jan 19, 2024 | 7.620 | 7.640 | 7.300 | 7.610 | 455,189 | -0.05(-0.65%) |
Jan 18, 2024 | 7.610 | 7.670 | 7.450 | 7.660 | 328,283 | +0.06(+0.79%) |
Jan 17, 2024 | 7.560 | 7.645 | 7.465 | 7.600 | 447,234 | -0.09(-1.17%) |
Jan 16, 2024 | 7.820 | 7.830 | 7.625 | 7.690 | 449,297 | -0.23(-2.90%) |
Jan 12, 2024 | 8.270 | 8.270 | 7.860 | 7.920 | 414,887 | -0.16(-1.98%) |
Jan 11, 2024 | 8.270 | 8.294 | 8.040 | 8.080 | 520,963 | -0.27(-3.23%) |
Jan 10, 2024 | 8.420 | 8.490 | 8.270 | 8.350 | 335,562 | -0.14(-1.65%) |
Jan 09, 2024 | 8.990 | 9.050 | 8.470 | 8.490 | 363,407 | -0.56(-6.19%) |
Jan 08, 2024 | 8.840 | 9.095 | 8.780 | 9.050 | 359,517 | +0.13(+1.46%) |
Jan 05, 2024 | 8.980 | 9.110 | 8.870 | 8.920 | 416,658 | -0.12(-1.33%) |
Jan 04, 2024 | 9.210 | 9.230 | 8.960 | 9.040 | 291,132 | -0.11(-1.20%) |
Jan 03, 2024 | 9.270 | 9.325 | 9.115 | 9.150 | 322,976 | -0.19(-2.03%) |
Jan 02, 2024 | 9.290 | 9.540 | 9.290 | 9.340 | 281,224 | +0.03(+0.32%) |
Dec 29, 2023 | 9.480 | 9.500 | 9.274 | 9.310 | 503,246 | -0.15(-1.59%) |
Dec 28, 2023 | 9.620 | 9.660 | 9.410 | 9.460 | 293,118 | -0.15(-1.56%) |
Dec 27, 2023 | 9.800 | 9.800 | 9.570 | 9.610 | 260,553 | -0.17(-1.74%) |
Dec 26, 2023 | 9.620 | 9.870 | 9.600 | 9.780 | 364,965 | +0.19(+1.98%) |
Dec 22, 2023 | 9.400 | 9.720 | 9.380 | 9.590 | 501,018 | +0.23(+2.46%) |
Dec 21, 2023 | 9.250 | 9.420 | 9.175 | 9.360 | 551,126 | +0.17(+1.85%) |
Dec 20, 2023 | 9.470 | 9.480 | 9.160 | 9.190 | 266,681 | -0.20(-2.13%) |
Dec 19, 2023 | 9.280 | 9.480 | 9.271 | 9.390 | 295,567 | +0.20(+2.18%) |
Dec 18, 2023 | 9.260 | 9.300 | 9.130 | 9.190 | 354,880 | -0.01(-0.11%) |
Dec 15, 2023 | 9.560 | 9.580 | 9.170 | 9.200 | 776,128 | -0.22(-2.34%) |
Dec 14, 2023 | 9.560 | 9.840 | 9.400 | 9.420 | 420,226 | +0.03(+0.32%) |
Dec 13, 2023 | 8.790 | 9.425 | 8.760 | 9.390 | 528,050 | +0.56(+6.34%) |
Dec 12, 2023 | 8.860 | 8.930 | 8.740 | 8.830 | 406,118 | -0.11(-1.23%) |
Dec 11, 2023 | 9.030 | 9.030 | 8.880 | 8.940 | 368,808 | -0.11(-1.22%) |
Dec 08, 2023 | 9.040 | 9.170 | 9.005 | 9.050 | 285,722 | +0.00(+0.00%) |
Dec 07, 2023 | 8.790 | 9.065 | 8.780 | 9.050 | 282,738 | +0.32(+3.67%) |
Dec 06, 2023 | 8.790 | 8.940 | 8.730 | 8.730 | 254,737 | -0.01(-0.11%) |
Dec 05, 2023 | 8.890 | 8.890 | 8.712 | 8.740 | 263,590 | -0.13(-1.47%) |
Dec 04, 2023 | 8.980 | 9.110 | 8.760 | 8.870 | 284,802 | -0.18(-1.99%) |