Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.411 | 8.500 | 8.411 | 8.411 | 29,709 | -0.02(-0.24%) |
Feb 28, 2024 | 8.371 | 8.441 | 8.371 | 8.431 | 21,190 | -0.01(-0.12%) |
Feb 27, 2024 | 8.391 | 8.461 | 8.391 | 8.441 | 31,671 | +0.05(+0.59%) |
Feb 26, 2024 | 8.451 | 8.451 | 8.391 | 8.391 | 28,646 | -0.02(-0.24%) |
Feb 23, 2024 | 8.411 | 8.441 | 8.351 | 8.411 | 58,540 | +0.04(+0.47%) |
Feb 22, 2024 | 8.381 | 8.391 | 8.332 | 8.371 | 31,059 | +0.02(+0.30%) |
Feb 21, 2024 | 8.342 | 8.371 | 8.342 | 8.347 | 15,882 | +0.03(+0.42%) |
Feb 20, 2024 | 8.282 | 8.414 | 8.272 | 8.312 | 45,843 | +0.04(+0.48%) |
Feb 16, 2024 | 8.322 | 8.371 | 8.262 | 8.272 | 41,553 | -0.08(-0.95%) |
Feb 15, 2024 | 8.332 | 8.391 | 8.332 | 8.351 | 29,537 | -0.01(-0.12%) |
Feb 14, 2024 | 8.351 | 8.391 | 8.342 | 8.361 | 30,983 | +0.03(+0.36%) |
Feb 13, 2024 | 8.322 | 8.389 | 8.282 | 8.332 | 31,312 | -0.08(-0.94%) |
Feb 12, 2024 | 8.451 | 8.451 | 8.411 | 8.411 | 10,948 | +0.04(+0.47%) |
Feb 09, 2024 | 8.342 | 8.421 | 8.322 | 8.371 | 10,532 | -0.02(-0.24%) |
Feb 08, 2024 | 8.332 | 8.421 | 8.332 | 8.391 | 5,413 | -0.04(-0.47%) |
Feb 07, 2024 | 8.422 | 8.431 | 8.393 | 8.431 | 6,151 | +0.02(+0.30%) |
Feb 06, 2024 | 8.347 | 8.446 | 8.347 | 8.406 | 21,172 | +0.06(+0.71%) |
Feb 05, 2024 | 8.297 | 8.347 | 8.287 | 8.347 | 22,628 | +0.03(+0.36%) |
Feb 02, 2024 | 8.376 | 8.381 | 8.307 | 8.317 | 46,875 | -0.09(-1.06%) |
Feb 01, 2024 | 8.376 | 8.515 | 8.337 | 8.406 | 18,360 | +0.05(+0.59%) |
Jan 31, 2024 | 8.258 | 8.436 | 8.258 | 8.357 | 31,493 | +0.04(+0.48%) |
Jan 30, 2024 | 8.307 | 8.446 | 8.290 | 8.317 | 33,888 | +0.04(+0.48%) |
Jan 29, 2024 | 8.169 | 8.287 | 8.169 | 8.278 | 25,572 | +0.01(+0.12%) |
Jan 26, 2024 | 8.189 | 8.273 | 8.189 | 8.268 | 13,643 | -0.01(-0.12%) |
Jan 25, 2024 | 8.258 | 8.278 | 8.218 | 8.278 | 31,253 | +0.08(+0.96%) |
Jan 24, 2024 | 8.218 | 8.228 | 8.159 | 8.199 | 77,345 | +0.04(+0.48%) |
Jan 23, 2024 | 7.991 | 8.218 | 7.991 | 8.159 | 118,695 | -0.10(-1.20%) |
Jan 22, 2024 | 8.258 | 8.268 | 8.149 | 8.258 | 54,010 | +0.06(+0.72%) |
Jan 19, 2024 | 8.110 | 8.199 | 8.110 | 8.199 | 25,143 | +0.01(+0.12%) |
Jan 18, 2024 | 8.159 | 8.189 | 8.159 | 8.189 | 18,514 | +0.03(+0.36%) |
Jan 17, 2024 | 8.050 | 8.166 | 8.050 | 8.159 | 12,989 | +0.02(+0.24%) |
Jan 16, 2024 | 8.179 | 8.189 | 8.129 | 8.139 | 30,195 | -0.03(-0.36%) |
Jan 12, 2024 | 8.208 | 8.208 | 8.129 | 8.169 | 70,730 | +0.00(+0.00%) |
Jan 11, 2024 | 8.129 | 8.179 | 8.120 | 8.169 | 28,954 | +0.05(+0.61%) |
Jan 10, 2024 | 8.129 | 8.149 | 8.110 | 8.120 | 13,515 | +0.01(+0.12%) |
Jan 09, 2024 | 8.129 | 8.169 | 8.096 | 8.110 | 18,485 | -0.05(-0.61%) |
Jan 08, 2024 | 8.070 | 8.160 | 8.070 | 8.159 | 17,632 | +0.09(+1.10%) |
Jan 05, 2024 | 8.041 | 8.090 | 8.041 | 8.070 | 52,736 | -0.03(-0.37%) |
Jan 04, 2024 | 8.031 | 8.139 | 8.031 | 8.100 | 62,199 | +0.03(+0.37%) |
Jan 03, 2024 | 8.041 | 8.082 | 8.031 | 8.070 | 44,376 | -0.05(-0.61%) |
Jan 02, 2024 | 8.070 | 8.120 | 8.050 | 8.120 | 46,647 | +0.07(+0.86%) |
Dec 29, 2023 | 8.041 | 8.068 | 8.041 | 8.050 | 22,224 | +0.01(+0.12%) |
Dec 28, 2023 | 8.050 | 8.060 | 8.031 | 8.041 | 101,585 | +0.00(+0.00%) |
Dec 27, 2023 | 8.011 | 8.050 | 7.992 | 8.041 | 92,060 | +0.02(+0.31%) |
Dec 26, 2023 | 7.996 | 8.016 | 7.996 | 8.016 | 24,257 | +0.03(+0.37%) |
Dec 22, 2023 | 7.967 | 8.006 | 7.967 | 7.986 | 39,969 | +0.03(+0.37%) |
Dec 21, 2023 | 8.055 | 8.107 | 7.888 | 7.957 | 95,079 | -0.05(-0.61%) |
Dec 20, 2023 | 7.971 | 8.026 | 7.956 | 8.006 | 44,672 | +0.02(+0.25%) |
Dec 19, 2023 | 7.937 | 8.045 | 7.937 | 7.986 | 112,316 | +0.01(+0.12%) |
Dec 18, 2023 | 7.977 | 7.996 | 7.927 | 7.977 | 89,033 | +0.00(+0.00%) |
Dec 15, 2023 | 7.996 | 8.006 | 7.977 | 7.977 | 45,977 | -0.01(-0.12%) |
Dec 14, 2023 | 8.036 | 8.036 | 7.937 | 7.986 | 51,059 | -0.01(-0.12%) |
Dec 13, 2023 | 7.898 | 8.006 | 7.898 | 7.996 | 23,944 | +0.11(+1.37%) |
Dec 12, 2023 | 7.918 | 8.036 | 7.858 | 7.888 | 32,525 | -0.04(-0.50%) |
Dec 11, 2023 | 7.967 | 8.036 | 7.927 | 7.927 | 163,389 | -0.09(-1.10%) |
Dec 08, 2023 | 7.849 | 8.085 | 7.849 | 8.016 | 81,640 | +0.14(+1.75%) |
Dec 07, 2023 | 7.927 | 7.986 | 7.878 | 7.878 | 18,180 | -0.04(-0.50%) |
Dec 06, 2023 | 7.839 | 7.964 | 7.839 | 7.918 | 42,129 | +0.08(+1.07%) |
Dec 05, 2023 | 7.844 | 7.947 | 7.785 | 7.834 | 50,727 | +0.04(+0.50%) |
Dec 04, 2023 | 7.805 | 7.834 | 7.765 | 7.795 | 42,451 | +0.00(+0.00%) |