Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.553 | 8.593 | 8.424 | 8.484 | 1,151,400 | +0.01(+0.12%) |
Feb 28, 2024 | 8.533 | 8.573 | 8.399 | 8.474 | 1,420,811 | -0.11(-1.27%) |
Feb 27, 2024 | 8.563 | 8.673 | 8.409 | 8.583 | 2,226,755 | +0.04(+0.47%) |
Feb 26, 2024 | 8.742 | 8.742 | 8.474 | 8.543 | 1,985,390 | -0.20(-2.27%) |
Feb 23, 2024 | 8.841 | 8.901 | 8.682 | 8.742 | 1,626,386 | -0.17(-1.90%) |
Feb 22, 2024 | 8.752 | 9.100 | 8.673 | 8.911 | 2,676,231 | -0.11(-1.21%) |
Feb 21, 2024 | 7.947 | 9.020 | 7.894 | 9.020 | 5,602,915 | +1.22(+15.67%) |
Feb 20, 2024 | 7.739 | 7.813 | 7.689 | 7.798 | 1,104,989 | +0.02(+0.26%) |
Feb 16, 2024 | 7.868 | 7.898 | 7.769 | 7.778 | 1,030,834 | -0.06(-0.76%) |
Feb 15, 2024 | 7.560 | 7.898 | 7.550 | 7.838 | 946,091 | +0.29(+3.82%) |
Feb 14, 2024 | 7.580 | 7.620 | 7.495 | 7.550 | 666,570 | +0.01(+0.13%) |
Feb 13, 2024 | 7.600 | 7.608 | 7.421 | 7.540 | 739,945 | -0.11(-1.43%) |
Feb 12, 2024 | 7.540 | 7.744 | 7.530 | 7.649 | 1,003,285 | +0.16(+2.12%) |
Feb 09, 2024 | 7.600 | 7.610 | 7.471 | 7.490 | 512,640 | -0.11(-1.44%) |
Feb 08, 2024 | 7.461 | 7.605 | 7.451 | 7.600 | 783,018 | +0.10(+1.32%) |
Feb 07, 2024 | 7.600 | 7.639 | 7.411 | 7.500 | 526,748 | -0.09(-1.18%) |
Feb 06, 2024 | 7.371 | 7.600 | 7.351 | 7.590 | 1,200,357 | +0.26(+3.52%) |
Feb 05, 2024 | 7.430 | 7.430 | 7.303 | 7.331 | 869,510 | -0.19(-2.49%) |
Feb 02, 2024 | 7.706 | 7.765 | 7.509 | 7.519 | 782,300 | -0.19(-2.43%) |
Feb 01, 2024 | 7.686 | 7.839 | 7.588 | 7.706 | 800,146 | +0.05(+0.64%) |
Jan 31, 2024 | 7.617 | 7.819 | 7.519 | 7.657 | 1,479,002 | +0.07(+0.91%) |
Jan 30, 2024 | 7.341 | 7.588 | 7.322 | 7.588 | 807,742 | +0.08(+1.05%) |
Jan 29, 2024 | 7.548 | 7.553 | 7.420 | 7.509 | 607,578 | -0.10(-1.30%) |
Jan 26, 2024 | 7.489 | 7.637 | 7.469 | 7.607 | 765,058 | +0.13(+1.71%) |
Jan 25, 2024 | 7.341 | 7.479 | 7.228 | 7.479 | 1,099,259 | +0.21(+2.85%) |
Jan 24, 2024 | 7.203 | 7.282 | 7.144 | 7.272 | 636,786 | +0.13(+1.79%) |
Jan 23, 2024 | 7.164 | 7.233 | 7.085 | 7.144 | 715,657 | +0.02(+0.28%) |
Jan 22, 2024 | 6.996 | 7.125 | 6.927 | 7.125 | 534,814 | +0.12(+1.69%) |
Jan 19, 2024 | 7.075 | 7.075 | 6.987 | 7.006 | 816,883 | -0.04(-0.56%) |
Jan 18, 2024 | 7.036 | 7.085 | 6.967 | 7.046 | 631,738 | +0.07(+0.99%) |
Jan 17, 2024 | 6.947 | 7.041 | 6.888 | 6.977 | 654,669 | -0.08(-1.12%) |
Jan 16, 2024 | 7.184 | 7.233 | 7.026 | 7.056 | 841,652 | -0.11(-1.51%) |
Jan 12, 2024 | 7.125 | 7.233 | 7.041 | 7.164 | 1,054,111 | +0.18(+2.54%) |
Jan 11, 2024 | 6.987 | 6.987 | 6.898 | 6.987 | 462,170 | +0.03(+0.42%) |
Jan 10, 2024 | 7.026 | 7.026 | 6.888 | 6.957 | 476,316 | -0.11(-1.53%) |
Jan 09, 2024 | 7.154 | 7.154 | 6.987 | 7.065 | 787,471 | -0.11(-1.51%) |
Jan 08, 2024 | 7.213 | 7.331 | 7.006 | 7.174 | 628,629 | -0.18(-2.41%) |
Jan 05, 2024 | 7.184 | 7.376 | 7.184 | 7.351 | 636,849 | +0.16(+2.19%) |
Jan 04, 2024 | 7.440 | 7.479 | 7.154 | 7.193 | 487,870 | -0.24(-3.18%) |
Jan 03, 2024 | 7.430 | 7.529 | 7.351 | 7.430 | 485,419 | +0.04(+0.53%) |
Jan 02, 2024 | 7.499 | 7.578 | 7.371 | 7.391 | 470,868 | -0.09(-1.19%) |
Dec 29, 2023 | 7.519 | 7.519 | 7.460 | 7.479 | 438,464 | -0.03(-0.39%) |
Dec 28, 2023 | 7.538 | 7.573 | 7.489 | 7.509 | 411,596 | -0.06(-0.78%) |
Dec 27, 2023 | 7.607 | 7.657 | 7.548 | 7.568 | 563,809 | -0.05(-0.65%) |
Dec 26, 2023 | 7.568 | 7.617 | 7.519 | 7.617 | 494,777 | +0.11(+1.44%) |
Dec 22, 2023 | 7.568 | 7.627 | 7.489 | 7.509 | 465,883 | +0.03(+0.40%) |
Dec 21, 2023 | 7.499 | 7.538 | 7.420 | 7.479 | 733,040 | -0.02(-0.26%) |
Dec 20, 2023 | 7.548 | 7.704 | 7.479 | 7.499 | 717,910 | -0.02(-0.26%) |
Dec 19, 2023 | 7.381 | 7.538 | 7.371 | 7.519 | 770,825 | +0.18(+2.42%) |
Dec 18, 2023 | 7.420 | 7.489 | 7.327 | 7.341 | 653,280 | +0.02(+0.27%) |
Dec 15, 2023 | 7.371 | 7.371 | 7.184 | 7.322 | 2,027,844 | -0.02(-0.27%) |
Dec 14, 2023 | 7.420 | 7.494 | 7.282 | 7.341 | 1,478,948 | +0.08(+1.09%) |
Dec 13, 2023 | 7.065 | 7.292 | 7.026 | 7.262 | 1,496,093 | +0.22(+3.08%) |
Dec 12, 2023 | 7.046 | 7.115 | 6.991 | 7.046 | 1,084,211 | -0.07(-0.97%) |
Dec 11, 2023 | 7.085 | 7.154 | 7.060 | 7.115 | 759,471 | +0.04(+0.56%) |
Dec 08, 2023 | 7.056 | 7.110 | 7.006 | 7.075 | 830,593 | +0.06(+0.84%) |
Dec 07, 2023 | 7.075 | 7.095 | 6.962 | 7.016 | 677,088 | -0.02(-0.28%) |
Dec 06, 2023 | 7.125 | 7.253 | 7.026 | 7.036 | 739,669 | -0.09(-1.24%) |
Dec 05, 2023 | 7.302 | 7.302 | 7.115 | 7.125 | 701,508 | -0.16(-2.17%) |
Dec 04, 2023 | 7.262 | 7.331 | 7.169 | 7.282 | 638,877 | -0.02(-0.27%) |