Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.860 | 9.990 | 9.580 | 9.760 | 60,278 | -0.05(-0.51%) |
Feb 28, 2024 | 9.790 | 9.942 | 9.515 | 9.810 | 79,082 | +0.04(+0.41%) |
Feb 27, 2024 | 10.40 | 10.49 | 9.640 | 9.770 | 51,465 | -0.49(-4.78%) |
Feb 26, 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 117,159 | -0.07(-0.68%) |
Feb 23, 2024 | 9.100 | 10.37 | 9.100 | 10.33 | 94,092 | +1.23(+13.52%) |
Feb 22, 2024 | 9.510 | 9.584 | 9.060 | 9.100 | 65,331 | -0.32(-3.40%) |
Feb 21, 2024 | 9.700 | 9.760 | 9.290 | 9.420 | 33,720 | -0.36(-3.68%) |
Feb 20, 2024 | 9.980 | 10.04 | 9.340 | 9.780 | 76,409 | -0.37(-3.65%) |
Feb 16, 2024 | 9.890 | 10.58 | 9.640 | 10.15 | 120,313 | +0.12(+1.20%) |
Feb 15, 2024 | 9.140 | 10.03 | 9.140 | 10.03 | 97,677 | +0.87(+9.50%) |
Feb 14, 2024 | 9.090 | 9.239 | 8.940 | 9.160 | 36,863 | +0.07(+0.77%) |
Feb 13, 2024 | 9.050 | 9.160 | 8.731 | 9.090 | 63,595 | -0.19(-2.05%) |
Feb 12, 2024 | 8.700 | 9.350 | 8.700 | 9.280 | 80,634 | +0.53(+6.06%) |
Feb 09, 2024 | 8.630 | 8.880 | 8.410 | 8.750 | 51,946 | +0.17(+1.98%) |
Feb 08, 2024 | 8.570 | 8.685 | 8.340 | 8.580 | 30,328 | +0.12(+1.42%) |
Feb 07, 2024 | 8.680 | 8.830 | 8.430 | 8.460 | 45,741 | -0.18(-2.08%) |
Feb 06, 2024 | 8.410 | 8.810 | 8.410 | 8.640 | 61,127 | +0.13(+1.53%) |
Feb 05, 2024 | 8.660 | 8.810 | 8.310 | 8.510 | 77,831 | -0.27(-3.08%) |
Feb 02, 2024 | 8.730 | 9.045 | 8.594 | 8.780 | 107,513 | -0.08(-0.90%) |
Feb 01, 2024 | 8.000 | 9.050 | 8.000 | 8.860 | 129,027 | +0.83(+10.34%) |
Jan 31, 2024 | 7.980 | 8.280 | 7.860 | 8.030 | 71,193 | -0.04(-0.46%) |
Jan 30, 2024 | 7.550 | 8.077 | 7.530 | 8.068 | 59,260 | +0.41(+5.32%) |
Jan 29, 2024 | 7.590 | 7.660 | 7.262 | 7.660 | 76,166 | +0.01(+0.13%) |
Jan 26, 2024 | 7.878 | 7.948 | 7.461 | 7.650 | 65,952 | -0.13(-1.66%) |
Jan 25, 2024 | 7.819 | 7.845 | 7.660 | 7.779 | 52,706 | -0.09(-1.14%) |
Jan 24, 2024 | 7.908 | 8.048 | 7.809 | 7.869 | 51,189 | +0.04(+0.51%) |
Jan 23, 2024 | 7.749 | 8.038 | 7.729 | 7.829 | 87,067 | +0.06(+0.77%) |
Jan 22, 2024 | 7.670 | 7.893 | 7.510 | 7.769 | 80,790 | +0.09(+1.17%) |
Jan 19, 2024 | 7.172 | 7.709 | 7.152 | 7.680 | 93,672 | +0.60(+8.43%) |
Jan 18, 2024 | 7.212 | 7.361 | 6.924 | 7.083 | 104,302 | -0.08(-1.11%) |
Jan 17, 2024 | 7.530 | 7.772 | 6.973 | 7.162 | 82,057 | -0.33(-4.38%) |
Jan 16, 2024 | 8.117 | 8.276 | 7.471 | 7.491 | 183,857 | -0.60(-7.38%) |
Jan 12, 2024 | 7.709 | 8.105 | 7.681 | 8.087 | 159,033 | +0.45(+5.86%) |
Jan 11, 2024 | 7.401 | 7.878 | 7.152 | 7.640 | 99,206 | +0.36(+4.92%) |
Jan 10, 2024 | 6.655 | 7.292 | 6.655 | 7.282 | 59,366 | +0.72(+10.91%) |
Jan 09, 2024 | 6.874 | 6.874 | 6.546 | 6.565 | 53,236 | -0.29(-4.21%) |
Jan 08, 2024 | 6.347 | 6.938 | 6.287 | 6.854 | 69,284 | +0.41(+6.33%) |
Jan 05, 2024 | 6.436 | 6.486 | 6.289 | 6.446 | 32,446 | +0.00(+0.00%) |
Jan 04, 2024 | 6.575 | 6.575 | 6.396 | 6.446 | 67,075 | -0.02(-0.31%) |
Jan 03, 2024 | 7.222 | 7.236 | 6.337 | 6.466 | 96,087 | -0.81(-11.08%) |
Jan 02, 2024 | 6.754 | 7.341 | 6.754 | 7.272 | 98,731 | +0.60(+8.94%) |
Dec 29, 2023 | 6.953 | 7.331 | 6.665 | 6.675 | 103,893 | -0.23(-3.31%) |
Dec 28, 2023 | 6.118 | 7.162 | 6.068 | 6.904 | 189,314 | +0.76(+12.30%) |
Dec 27, 2023 | 5.979 | 6.148 | 5.869 | 6.148 | 33,700 | +0.17(+2.83%) |
Dec 26, 2023 | 5.809 | 5.979 | 5.780 | 5.979 | 47,862 | +0.26(+4.52%) |
Dec 22, 2023 | 5.839 | 5.964 | 5.720 | 5.720 | 25,666 | -0.19(-3.20%) |
Dec 21, 2023 | 5.969 | 6.038 | 5.799 | 5.909 | 44,224 | -0.03(-0.50%) |
Dec 20, 2023 | 5.809 | 5.988 | 5.700 | 5.939 | 30,263 | +0.11(+1.88%) |
Dec 19, 2023 | 5.770 | 5.998 | 5.745 | 5.829 | 93,743 | +0.09(+1.56%) |
Dec 18, 2023 | 5.909 | 5.919 | 5.720 | 5.740 | 63,509 | -0.08(-1.37%) |
Dec 15, 2023 | 6.197 | 6.227 | 5.750 | 5.819 | 91,495 | -0.37(-5.95%) |
Dec 14, 2023 | 6.168 | 6.357 | 6.068 | 6.187 | 40,908 | +0.05(+0.81%) |
Dec 13, 2023 | 6.337 | 6.337 | 5.972 | 6.138 | 54,948 | -0.18(-2.83%) |
Dec 12, 2023 | 6.366 | 6.426 | 6.287 | 6.317 | 35,068 | -0.01(-0.16%) |
Dec 11, 2023 | 6.406 | 6.506 | 6.287 | 6.327 | 53,366 | -0.04(-0.62%) |
Dec 08, 2023 | 6.347 | 6.446 | 6.317 | 6.366 | 23,692 | -0.07(-1.08%) |
Dec 07, 2023 | 6.386 | 6.486 | 6.317 | 6.436 | 27,928 | +0.05(+0.78%) |
Dec 06, 2023 | 6.337 | 6.555 | 6.317 | 6.386 | 17,692 | +0.07(+1.10%) |
Dec 05, 2023 | 6.317 | 6.466 | 6.317 | 6.317 | 50,464 | +0.06(+0.95%) |
Dec 04, 2023 | 6.366 | 6.540 | 6.168 | 6.257 | 27,253 | -0.21(-3.23%) |