Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.470 | 8.485 | 8.430 | 8.440 | 7,442 | +0.01(+0.12%) |
Feb 28, 2024 | 8.430 | 8.430 | 8.420 | 8.430 | 218 | -0.04(-0.47%) |
Feb 27, 2024 | 8.440 | 8.474 | 8.440 | 8.470 | 3,863 | +0.05(+0.59%) |
Feb 26, 2024 | 8.430 | 8.438 | 8.420 | 8.420 | 5,195 | -0.04(-0.47%) |
Feb 23, 2024 | 8.450 | 8.466 | 8.450 | 8.460 | 5,548 | -0.01(-0.12%) |
Feb 22, 2024 | 8.450 | 8.500 | 8.450 | 8.470 | 28,260 | +0.10(+1.19%) |
Feb 21, 2024 | 8.390 | 8.390 | 8.330 | 8.370 | 60,263 | -0.06(-0.71%) |
Feb 20, 2024 | 8.420 | 8.460 | 8.410 | 8.430 | 29,749 | +0.03(+0.30%) |
Feb 16, 2024 | 8.430 | 8.440 | 8.368 | 8.405 | 36,644 | -0.03(-0.30%) |
Feb 15, 2024 | 8.470 | 8.485 | 8.410 | 8.430 | 36,942 | +0.03(+0.36%) |
Feb 14, 2024 | 8.380 | 8.410 | 8.380 | 8.400 | 5,004 | +0.07(+0.84%) |
Feb 13, 2024 | 8.290 | 8.360 | 8.260 | 8.330 | 23,720 | -0.08(-0.95%) |
Feb 12, 2024 | 8.350 | 8.430 | 8.350 | 8.410 | 25,363 | +0.03(+0.36%) |
Feb 09, 2024 | 8.310 | 8.380 | 8.310 | 8.380 | 5,784 | +0.05(+0.54%) |
Feb 08, 2024 | 8.280 | 8.360 | 8.280 | 8.335 | 13,427 | +0.03(+0.42%) |
Feb 07, 2024 | 8.350 | 8.350 | 8.300 | 8.300 | 8,967 | -0.01(-0.12%) |
Feb 06, 2024 | 8.250 | 8.317 | 8.220 | 8.310 | 23,250 | +0.05(+0.55%) |
Feb 05, 2024 | 8.280 | 8.280 | 8.240 | 8.264 | 5,755 | -0.06(-0.67%) |
Feb 02, 2024 | 8.330 | 8.339 | 8.310 | 8.320 | 15,375 | -0.12(-1.42%) |
Feb 01, 2024 | 8.400 | 8.490 | 8.380 | 8.440 | 68,058 | +0.11(+1.32%) |
Jan 31, 2024 | 8.380 | 8.400 | 8.310 | 8.330 | 45,189 | -0.02(-0.24%) |
Jan 30, 2024 | 8.380 | 8.380 | 8.340 | 8.350 | 24,326 | -0.05(-0.65%) |
Jan 29, 2024 | 8.390 | 8.430 | 8.360 | 8.405 | 46,470 | +0.01(+0.18%) |
Jan 26, 2024 | 8.390 | 8.657 | 8.390 | 8.390 | 29,088 | +0.00(+0.00%) |
Jan 25, 2024 | 8.440 | 8.460 | 8.390 | 8.390 | 15,323 | -0.05(-0.59%) |
Jan 24, 2024 | 8.430 | 8.538 | 8.420 | 8.440 | 35,819 | +0.11(+1.32%) |
Jan 23, 2024 | 8.330 | 8.390 | 8.320 | 8.330 | 20,734 | +0.01(+0.11%) |
Jan 22, 2024 | 8.320 | 8.390 | 8.320 | 8.321 | 19,400 | +0.00(+0.01%) |
Jan 19, 2024 | 8.230 | 8.330 | 8.230 | 8.320 | 39,872 | +0.08(+0.97%) |
Jan 18, 2024 | 8.230 | 8.470 | 8.170 | 8.240 | 21,444 | +0.01(+0.12%) |
Jan 17, 2024 | 8.280 | 8.290 | 8.150 | 8.230 | 18,684 | -0.17(-2.02%) |
Jan 16, 2024 | 8.380 | 8.480 | 8.380 | 8.400 | 36,758 | -0.10(-1.18%) |
Jan 12, 2024 | 8.470 | 8.500 | 8.450 | 8.500 | 31,606 | +0.05(+0.59%) |
Jan 11, 2024 | 8.490 | 8.490 | 8.380 | 8.450 | 21,791 | -0.06(-0.71%) |
Jan 10, 2024 | 8.430 | 8.540 | 8.430 | 8.510 | 23,530 | +0.07(+0.83%) |
Jan 09, 2024 | 8.470 | 8.475 | 8.400 | 8.440 | 16,482 | -0.08(-0.94%) |
Jan 08, 2024 | 8.540 | 8.630 | 8.520 | 8.520 | 26,554 | +0.03(+0.35%) |
Jan 05, 2024 | 8.470 | 8.580 | 8.450 | 8.490 | 44,842 | +0.02(+0.24%) |
Jan 04, 2024 | 8.440 | 8.540 | 8.440 | 8.470 | 18,947 | -0.02(-0.24%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.439 | 8.490 | 21,257 | -0.21(-2.36%) |
Jan 02, 2024 | 8.610 | 8.725 | 8.610 | 8.695 | 36,029 | -0.04(-0.51%) |
Dec 29, 2023 | 8.750 | 8.800 | 8.720 | 8.740 | 40,572 | +0.01(+0.11%) |
Dec 28, 2023 | 8.750 | 8.800 | 8.710 | 8.730 | 43,353 | -0.03(-0.38%) |
Dec 27, 2023 | 8.744 | 8.773 | 8.654 | 8.763 | 64,374 | +0.06(+0.68%) |
Dec 26, 2023 | 8.704 | 8.744 | 8.614 | 8.704 | 46,294 | -0.02(-0.23%) |
Dec 22, 2023 | 8.704 | 8.803 | 8.664 | 8.724 | 31,294 | -0.04(-0.45%) |
Dec 21, 2023 | 8.823 | 8.823 | 8.684 | 8.763 | 47,704 | +0.14(+1.61%) |
Dec 20, 2023 | 8.580 | 8.744 | 8.490 | 8.624 | 35,221 | -0.04(-0.46%) |
Dec 19, 2023 | 8.644 | 8.704 | 8.634 | 8.664 | 30,397 | +0.09(+1.04%) |
Dec 18, 2023 | 8.604 | 8.763 | 8.575 | 8.575 | 31,700 | +0.02(+0.23%) |
Dec 15, 2023 | 8.545 | 8.634 | 8.545 | 8.555 | 30,541 | +0.02(+0.23%) |
Dec 14, 2023 | 8.465 | 8.575 | 8.461 | 8.535 | 86,954 | +0.09(+1.06%) |
Dec 13, 2023 | 8.396 | 8.465 | 8.237 | 8.445 | 80,803 | +0.06(+0.70%) |
Dec 12, 2023 | 8.356 | 8.401 | 8.336 | 8.387 | 10,617 | +0.01(+0.13%) |
Dec 11, 2023 | 8.416 | 8.416 | 8.346 | 8.376 | 21,541 | -0.02(-0.24%) |
Dec 08, 2023 | 8.406 | 8.436 | 8.366 | 8.396 | 65,285 | -0.04(-0.47%) |
Dec 07, 2023 | 8.455 | 8.455 | 8.436 | 8.436 | 4,011 | +0.02(+0.24%) |
Dec 06, 2023 | 8.436 | 8.445 | 8.376 | 8.416 | 18,652 | +0.05(+0.59%) |
Dec 05, 2023 | 8.346 | 8.376 | 8.346 | 8.366 | 11,688 | -0.02(-0.24%) |
Dec 04, 2023 | 8.386 | 8.426 | 8.346 | 8.386 | 20,522 | -0.09(-1.06%) |