Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.440 | 8.190 | 7.330 | 7.480 | 1,051,027 | -1.12(-13.02%) |
Feb 28, 2024 | 8.810 | 8.930 | 8.500 | 8.600 | 417,046 | -0.20(-2.27%) |
Feb 27, 2024 | 9.020 | 9.080 | 8.720 | 8.800 | 151,010 | -0.16(-1.79%) |
Feb 26, 2024 | 9.080 | 9.340 | 8.910 | 8.960 | 218,757 | -0.10(-1.10%) |
Feb 23, 2024 | 9.130 | 9.330 | 8.990 | 9.060 | 235,900 | -0.03(-0.33%) |
Feb 22, 2024 | 8.800 | 9.120 | 8.800 | 9.090 | 376,180 | +0.44(+5.09%) |
Feb 21, 2024 | 9.050 | 9.120 | 8.425 | 8.650 | 670,997 | -0.53(-5.77%) |
Feb 20, 2024 | 9.660 | 9.770 | 8.990 | 9.180 | 688,163 | -0.66(-6.71%) |
Feb 16, 2024 | 10.43 | 10.51 | 9.725 | 9.840 | 216,974 | -0.71(-6.73%) |
Feb 15, 2024 | 10.36 | 10.61 | 10.36 | 10.55 | 134,824 | +0.34(+3.33%) |
Feb 14, 2024 | 10.39 | 10.39 | 10.07 | 10.21 | 116,910 | -0.01(-0.10%) |
Feb 13, 2024 | 10.37 | 10.45 | 10.09 | 10.22 | 164,075 | -0.67(-6.15%) |
Feb 12, 2024 | 10.43 | 11.03 | 10.43 | 10.89 | 115,477 | +0.50(+4.81%) |
Feb 09, 2024 | 10.16 | 10.51 | 10.13 | 10.39 | 140,309 | +0.22(+2.16%) |
Feb 08, 2024 | 10.19 | 10.31 | 10.09 | 10.17 | 89,484 | +0.04(+0.39%) |
Feb 07, 2024 | 10.38 | 10.38 | 9.970 | 10.13 | 135,192 | -0.19(-1.84%) |
Feb 06, 2024 | 10.20 | 10.49 | 10.05 | 10.32 | 86,817 | +0.11(+1.08%) |
Feb 05, 2024 | 10.34 | 10.39 | 10.08 | 10.21 | 101,208 | -0.30(-2.85%) |
Feb 02, 2024 | 10.37 | 10.63 | 10.24 | 10.51 | 70,311 | -0.05(-0.47%) |
Feb 01, 2024 | 10.27 | 10.66 | 10.27 | 10.56 | 161,964 | +0.38(+3.73%) |
Jan 31, 2024 | 10.22 | 10.57 | 10.18 | 10.18 | 96,099 | -0.12(-1.17%) |
Jan 30, 2024 | 10.58 | 10.58 | 10.18 | 10.30 | 76,667 | -0.31(-2.92%) |
Jan 29, 2024 | 10.39 | 10.64 | 10.20 | 10.61 | 127,549 | +0.20(+1.92%) |
Jan 26, 2024 | 10.39 | 10.57 | 10.36 | 10.41 | 58,958 | +0.01(+0.10%) |
Jan 25, 2024 | 10.28 | 10.46 | 10.12 | 10.40 | 100,131 | +0.29(+2.87%) |
Jan 24, 2024 | 10.95 | 10.95 | 9.850 | 10.11 | 290,831 | -0.66(-6.13%) |
Jan 23, 2024 | 11.15 | 11.15 | 10.62 | 10.77 | 93,009 | -0.19(-1.73%) |
Jan 22, 2024 | 10.88 | 11.25 | 10.82 | 10.96 | 119,788 | +0.17(+1.58%) |
Jan 19, 2024 | 10.78 | 10.85 | 10.55 | 10.79 | 97,872 | +0.11(+1.03%) |
Jan 18, 2024 | 11.01 | 11.01 | 10.43 | 10.68 | 118,107 | -0.16(-1.48%) |
Jan 17, 2024 | 10.54 | 11.06 | 10.54 | 10.84 | 129,676 | +0.10(+0.93%) |
Jan 16, 2024 | 11.03 | 11.06 | 10.55 | 10.74 | 94,506 | -0.43(-3.85%) |
Jan 12, 2024 | 11.21 | 11.62 | 11.16 | 11.17 | 118,605 | +0.07(+0.63%) |
Jan 11, 2024 | 11.06 | 11.12 | 10.77 | 11.10 | 143,262 | -0.05(-0.45%) |
Jan 10, 2024 | 11.08 | 11.20 | 10.84 | 11.15 | 138,073 | +0.07(+0.63%) |
Jan 09, 2024 | 11.42 | 11.42 | 11.04 | 11.08 | 125,442 | -0.60(-5.14%) |
Jan 08, 2024 | 11.29 | 11.74 | 11.15 | 11.68 | 101,599 | +0.32(+2.82%) |
Jan 05, 2024 | 11.03 | 11.66 | 11.03 | 11.36 | 186,326 | +0.29(+2.62%) |
Jan 04, 2024 | 11.15 | 11.22 | 10.99 | 11.07 | 95,023 | -0.05(-0.45%) |
Jan 03, 2024 | 11.60 | 11.76 | 11.05 | 11.12 | 149,609 | -0.71(-6.00%) |
Jan 02, 2024 | 12.25 | 12.29 | 11.64 | 11.83 | 159,238 | -0.64(-5.13%) |
Dec 29, 2023 | 12.65 | 12.72 | 12.47 | 12.47 | 105,815 | -0.16(-1.27%) |
Dec 28, 2023 | 12.22 | 12.78 | 12.06 | 12.63 | 123,437 | +0.28(+2.27%) |
Dec 27, 2023 | 12.54 | 12.80 | 12.22 | 12.35 | 215,838 | -0.19(-1.52%) |
Dec 26, 2023 | 12.16 | 12.56 | 12.13 | 12.54 | 79,669 | +0.37(+3.04%) |
Dec 22, 2023 | 12.12 | 12.34 | 12.00 | 12.17 | 92,406 | +0.07(+0.58%) |
Dec 21, 2023 | 11.83 | 12.12 | 11.73 | 12.10 | 71,426 | +0.54(+4.67%) |
Dec 20, 2023 | 11.88 | 12.28 | 11.53 | 11.56 | 137,300 | -0.25(-2.12%) |
Dec 19, 2023 | 11.66 | 11.90 | 11.66 | 11.81 | 91,852 | +0.32(+2.79%) |
Dec 18, 2023 | 11.47 | 11.73 | 11.34 | 11.49 | 95,746 | +0.08(+0.70%) |
Dec 15, 2023 | 11.71 | 11.84 | 11.38 | 11.41 | 255,412 | -0.20(-1.72%) |
Dec 14, 2023 | 11.75 | 12.00 | 11.32 | 11.61 | 236,729 | +0.14(+1.22%) |
Dec 13, 2023 | 10.85 | 11.52 | 10.69 | 11.47 | 243,297 | +0.62(+5.71%) |
Dec 12, 2023 | 10.98 | 11.15 | 10.83 | 10.85 | 90,005 | -0.11(-1.00%) |
Dec 11, 2023 | 10.79 | 11.00 | 10.74 | 10.96 | 166,640 | +0.19(+1.76%) |
Dec 08, 2023 | 10.20 | 10.83 | 10.20 | 10.77 | 147,081 | +0.59(+5.80%) |
Dec 07, 2023 | 10.08 | 10.24 | 9.900 | 10.18 | 107,918 | +0.19(+1.85%) |
Dec 06, 2023 | 9.880 | 10.27 | 9.880 | 9.995 | 111,532 | +0.26(+2.72%) |
Dec 05, 2023 | 9.870 | 10.12 | 9.630 | 9.730 | 102,490 | -0.16(-1.62%) |
Dec 04, 2023 | 9.380 | 10.05 | 9.370 | 9.890 | 203,401 | +0.57(+6.12%) |