Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.684 | 8.685 | 8.615 | 8.615 | 6,584 | +0.01(+0.12%) |
Feb 28, 2024 | 8.561 | 8.605 | 8.561 | 8.605 | 769 | -0.03(-0.35%) |
Feb 27, 2024 | 8.615 | 8.645 | 8.615 | 8.635 | 5,836 | +0.01(+0.12%) |
Feb 26, 2024 | 8.605 | 8.625 | 8.605 | 8.625 | 7,076 | -0.01(-0.12%) |
Feb 23, 2024 | 8.635 | 8.640 | 8.635 | 8.635 | 9,131 | +0.02(+0.23%) |
Feb 22, 2024 | 8.595 | 8.629 | 8.595 | 8.615 | 16,509 | +0.04(+0.48%) |
Feb 21, 2024 | 8.475 | 8.574 | 8.475 | 8.574 | 8,631 | +0.01(+0.10%) |
Feb 20, 2024 | 8.635 | 8.635 | 8.545 | 8.565 | 17,512 | +0.04(+0.47%) |
Feb 16, 2024 | 8.425 | 8.545 | 8.425 | 8.525 | 12,529 | +0.10(+1.18%) |
Feb 15, 2024 | 8.455 | 8.585 | 8.366 | 8.425 | 29,615 | -0.09(-1.05%) |
Feb 14, 2024 | 8.455 | 8.515 | 8.455 | 8.515 | 7,145 | +0.13(+1.54%) |
Feb 13, 2024 | 8.346 | 8.400 | 8.316 | 8.386 | 3,133 | -0.08(-0.94%) |
Feb 12, 2024 | 8.470 | 8.495 | 8.442 | 8.465 | 13,847 | +0.03(+0.35%) |
Feb 09, 2024 | 8.386 | 8.455 | 8.326 | 8.435 | 54,172 | +0.03(+0.36%) |
Feb 08, 2024 | 8.408 | 8.417 | 8.396 | 8.406 | 7,406 | -0.00(-0.06%) |
Feb 07, 2024 | 8.485 | 8.500 | 8.396 | 8.411 | 19,608 | -0.06(-0.76%) |
Feb 06, 2024 | 8.386 | 9.222 | 8.386 | 8.475 | 4,041 | +0.03(+0.35%) |
Feb 05, 2024 | 8.406 | 8.445 | 8.406 | 8.445 | 3,279 | +0.03(+0.36%) |
Feb 02, 2024 | 8.435 | 8.435 | 8.341 | 8.415 | 4,273 | -0.09(-1.05%) |
Feb 01, 2024 | 8.565 | 8.605 | 8.465 | 8.505 | 29,304 | +0.06(+0.71%) |
Jan 31, 2024 | 8.396 | 8.551 | 8.396 | 8.445 | 6,331 | -0.02(-0.24%) |
Jan 30, 2024 | 8.425 | 8.465 | 8.425 | 8.465 | 736 | -0.08(-0.93%) |
Jan 29, 2024 | 8.824 | 8.824 | 8.475 | 8.545 | 10,981 | +0.08(+0.94%) |
Jan 26, 2024 | 8.415 | 8.583 | 8.415 | 8.465 | 6,672 | +0.08(+0.95%) |
Jan 25, 2024 | 8.386 | 8.408 | 8.381 | 8.386 | 8,794 | +0.02(+0.24%) |
Jan 24, 2024 | 8.316 | 8.415 | 8.316 | 8.366 | 10,490 | +0.06(+0.72%) |
Jan 23, 2024 | 8.216 | 8.306 | 8.216 | 8.306 | 2,511 | -0.01(-0.12%) |
Jan 22, 2024 | 8.326 | 8.356 | 8.316 | 8.316 | 5,104 | +0.04(+0.44%) |
Jan 19, 2024 | 8.255 | 8.306 | 8.255 | 8.279 | 1,827 | -0.04(-0.44%) |
Jan 18, 2024 | 8.256 | 8.336 | 8.256 | 8.316 | 2,660 | -0.01(-0.12%) |
Jan 17, 2024 | 8.236 | 8.465 | 8.236 | 8.326 | 12,384 | -0.03(-0.36%) |
Jan 16, 2024 | 8.854 | 8.854 | 8.306 | 8.356 | 12,993 | -0.09(-1.12%) |
Jan 12, 2024 | 8.903 | 8.903 | 8.316 | 8.450 | 28,452 | -0.12(-1.45%) |
Jan 11, 2024 | 8.525 | 8.575 | 8.525 | 8.575 | 4,695 | -0.09(-1.03%) |
Jan 10, 2024 | 8.933 | 8.933 | 8.635 | 8.664 | 2,807 | +0.08(+0.93%) |
Jan 09, 2024 | 8.565 | 8.585 | 8.565 | 8.585 | 652 | -0.05(-0.53%) |
Jan 08, 2024 | 8.580 | 8.635 | 8.580 | 8.630 | 4,326 | +0.08(+0.88%) |
Jan 05, 2024 | 8.525 | 8.594 | 8.525 | 8.555 | 3,861 | +0.08(+0.94%) |
Jan 04, 2024 | 8.276 | 8.484 | 8.276 | 8.475 | 5,192 | +0.02(+0.24%) |
Jan 03, 2024 | 8.425 | 8.475 | 8.356 | 8.455 | 6,933 | -0.05(-0.59%) |
Jan 02, 2024 | 8.545 | 8.545 | 8.490 | 8.505 | 2,490 | -0.08(-0.93%) |
Dec 28, 2023 | 8.585 | 293 | -0.01(-0.06%) | |||
Dec 27, 2023 | 8.605 | 8.634 | 8.311 | 8.590 | 8,952 | -0.00(-0.06%) |
Dec 26, 2023 | 8.566 | 8.595 | 8.537 | 8.595 | 5,694 | +0.05(+0.57%) |
Dec 22, 2023 | 8.507 | 8.566 | 8.507 | 8.546 | 5,771 | -0.08(-0.91%) |
Dec 21, 2023 | 8.678 | 8.678 | 8.605 | 8.625 | 7,106 | +0.07(+0.80%) |
Dec 20, 2023 | 8.555 | 8.595 | 8.555 | 8.556 | 6,711 | -0.01(-0.11%) |
Dec 19, 2023 | 8.380 | 8.595 | 8.380 | 8.566 | 9,622 | +0.05(+0.58%) |
Dec 18, 2023 | 8.536 | 8.566 | 8.487 | 8.517 | 2,226 | +0.03(+0.32%) |
Dec 15, 2023 | 8.497 | 8.546 | 8.438 | 8.489 | 19,196 | -0.01(-0.09%) |
Dec 14, 2023 | 8.429 | 8.536 | 8.414 | 8.497 | 22,308 | +0.09(+1.05%) |
Dec 13, 2023 | 8.350 | 8.424 | 8.282 | 8.409 | 7,449 | +0.11(+1.30%) |
Dec 11, 2023 | 8.301 | 10 | +0.00(+0.00%) | |||
Dec 08, 2023 | 8.193 | 8.301 | 8.193 | 8.301 | 23,383 | +0.03(+0.36%) |
Dec 07, 2023 | 8.252 | 8.272 | 8.144 | 8.272 | 11,632 | +0.00(+0.00%) |
Dec 06, 2023 | 8.321 | 8.350 | 8.262 | 8.272 | 2,503 | +0.05(+0.60%) |
Dec 05, 2023 | 8.105 | 8.282 | 8.105 | 8.223 | 3,862 | -0.01(-0.12%) |
Dec 04, 2023 | 8.233 | 8.252 | 8.233 | 8.233 | 2,355 | -0.11(-1.29%) |