Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.065 | 8.174 | 8.050 | 8.174 | 1,337 | +0.03(+0.36%) |
Feb 28, 2024 | 8.131 | 8.145 | 8.131 | 8.145 | 174 | +0.09(+1.12%) |
Feb 27, 2024 | 8.051 | 8.065 | 8.050 | 8.055 | 527 | -0.02(-0.19%) |
Feb 26, 2024 | 8.040 | 8.070 | 8.040 | 8.070 | 34,381 | +0.01(+0.18%) |
Feb 23, 2024 | 8.060 | 8.060 | 8.031 | 8.055 | 2,839 | -0.01(-0.16%) |
Feb 22, 2024 | 8.105 | 8.105 | 8.068 | 8.068 | 288 | -0.16(-1.97%) |
Feb 21, 2024 | 8.290 | 8.290 | 8.220 | 8.230 | 20,266 | -0.05(-0.63%) |
Feb 20, 2024 | 8.280 | 8.283 | 8.280 | 8.283 | 445 | -0.06(-0.69%) |
Feb 16, 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 2,262 | -0.03(-0.36%) |
Feb 15, 2024 | 8.430 | 8.430 | 8.350 | 8.370 | 1,303 | -0.17(-1.99%) |
Feb 14, 2024 | 8.580 | 8.610 | 8.540 | 8.540 | 6,031 | -0.21(-2.40%) |
Feb 13, 2024 | 8.760 | 8.780 | 8.745 | 8.750 | 52,660 | +0.28(+3.25%) |
Feb 12, 2024 | 8.496 | 8.496 | 8.450 | 8.475 | 2,493 | -0.04(-0.48%) |
Feb 09, 2024 | 8.595 | 8.600 | 8.515 | 8.515 | 436 | -0.05(-0.64%) |
Feb 08, 2024 | 8.580 | 8.600 | 8.555 | 8.570 | 9,883 | +0.05(+0.59%) |
Feb 07, 2024 | 8.530 | 8.530 | 8.510 | 8.520 | 6,790 | +0.01(+0.08%) |
Feb 06, 2024 | 8.620 | 8.620 | 8.513 | 8.513 | 1,020 | -0.10(-1.15%) |
Feb 05, 2024 | 8.683 | 8.683 | 8.612 | 8.612 | 941 | +0.09(+1.02%) |
Feb 02, 2024 | 8.510 | 8.525 | 8.510 | 8.525 | 2,643 | +0.13(+1.60%) |
Feb 01, 2024 | 8.490 | 8.520 | 8.391 | 8.391 | 10,403 | -0.17(-1.98%) |
Jan 31, 2024 | 8.370 | 8.561 | 8.370 | 8.561 | 731 | +0.09(+1.10%) |
Jan 30, 2024 | 8.467 | 8.467 | 8.467 | 8.467 | 3 | +0.04(+0.43%) |
Jan 29, 2024 | 8.550 | 8.570 | 8.431 | 8.431 | 2,203 | -0.10(-1.16%) |
Jan 26, 2024 | 8.501 | 8.530 | 8.501 | 8.530 | 164 | -0.09(-1.03%) |
Jan 25, 2024 | 8.660 | 8.685 | 8.619 | 8.619 | 3,925 | -0.03(-0.36%) |
Jan 24, 2024 | 8.600 | 8.651 | 8.600 | 8.651 | 716 | -0.16(-1.81%) |
Jan 23, 2024 | 8.897 | 8.897 | 8.810 | 8.810 | 814 | +0.07(+0.80%) |
Jan 22, 2024 | 8.700 | 8.740 | 8.700 | 8.740 | 1,086 | -0.06(-0.74%) |
Jan 19, 2024 | 8.810 | 8.810 | 8.805 | 8.805 | 2,480 | -0.09(-0.96%) |
Jan 18, 2024 | 8.925 | 8.925 | 8.860 | 8.890 | 6,389 | -0.09(-1.05%) |
Jan 17, 2024 | 9.030 | 9.075 | 8.984 | 8.984 | 1,737 | +0.15(+1.75%) |
Jan 16, 2024 | 8.720 | 8.830 | 8.720 | 8.830 | 531 | +0.31(+3.64%) |
Jan 12, 2024 | 8.500 | 8.550 | 8.440 | 8.520 | 12,785 | -0.08(-0.89%) |
Jan 11, 2024 | 8.550 | 8.740 | 8.530 | 8.596 | 3,843 | +0.01(+0.07%) |
Jan 10, 2024 | 8.590 | 8.590 | 8.590 | 8.590 | 1 | -0.11(-1.26%) |
Jan 09, 2024 | 8.700 | 8.700 | 8.700 | 8.700 | 2,480 | +0.15(+1.74%) |
Jan 08, 2024 | 8.600 | 8.600 | 8.550 | 8.551 | 4,670 | -0.18(-2.06%) |
Jan 05, 2024 | 8.750 | 8.750 | 8.600 | 8.731 | 4,259 | -0.00(-0.02%) |
Jan 04, 2024 | 8.779 | 8.779 | 8.700 | 8.733 | 6,578 | -0.04(-0.43%) |
Jan 03, 2024 | 8.840 | 8.840 | 8.770 | 8.770 | 8,431 | +0.12(+1.39%) |
Jan 02, 2024 | 8.660 | 8.660 | 8.610 | 8.650 | 5,757 | +0.19(+2.19%) |
Dec 29, 2023 | 8.480 | 8.490 | 8.450 | 8.465 | 7,461 | -0.00(-0.00%) |
Dec 28, 2023 | 8.465 | 8.465 | 8.465 | 8.465 | 109 | +0.04(+0.44%) |
Dec 27, 2023 | 8.500 | 8.510 | 8.420 | 8.428 | 15,621 | -0.08(-0.97%) |
Dec 26, 2023 | 8.550 | 8.550 | 8.500 | 8.510 | 3,110 | -0.07(-0.81%) |
Dec 22, 2023 | 8.580 | 8.630 | 8.560 | 8.580 | 1,990 | -0.03(-0.35%) |
Dec 21, 2023 | 8.710 | 8.720 | 8.610 | 8.610 | 3,784 | -0.27(-3.07%) |
Dec 20, 2023 | 8.720 | 8.890 | 8.650 | 8.883 | 10,771 | +0.15(+1.68%) |
Dec 19, 2023 | 8.775 | 8.775 | 8.697 | 8.736 | 3,178 | -0.13(-1.42%) |
Dec 18, 2023 | 8.854 | 8.894 | 8.854 | 8.862 | 3,585 | -0.03(-0.35%) |
Dec 15, 2023 | 8.834 | 8.893 | 8.795 | 8.893 | 5,784 | +0.16(+1.83%) |
Dec 14, 2023 | 8.736 | 8.785 | 8.667 | 8.733 | 18,340 | -0.11(-1.25%) |
Dec 13, 2023 | 9.071 | 9.189 | 8.844 | 8.844 | 24,683 | -0.27(-2.95%) |
Dec 12, 2023 | 9.209 | 9.209 | 9.111 | 9.113 | 2,198 | -0.03(-0.34%) |
Dec 11, 2023 | 9.184 | 9.189 | 9.144 | 9.144 | 1,371 | -0.04(-0.46%) |
Dec 08, 2023 | 9.234 | 9.234 | 9.186 | 9.186 | 553 | -0.03(-0.37%) |
Dec 07, 2023 | 9.224 | 9.224 | 9.220 | 9.220 | 265 | -0.10(-1.04%) |
Dec 06, 2023 | 9.189 | 9.327 | 9.189 | 9.317 | 41,191 | -0.06(-0.67%) |
Dec 05, 2023 | 9.366 | 9.387 | 9.347 | 9.381 | 20,988 | +0.08(+0.84%) |
Dec 04, 2023 | 9.280 | 9.337 | 9.280 | 9.303 | 13,788 | +0.15(+1.59%) |