Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.88 | 12.01 | 9.800 | 10.27 | 2,048,574 | -2.10(-16.98%) |
Feb 28, 2024 | 11.98 | 12.75 | 11.34 | 12.37 | 964,791 | +0.66(+5.64%) |
Feb 27, 2024 | 10.99 | 11.92 | 10.96 | 11.71 | 747,579 | +1.03(+9.64%) |
Feb 26, 2024 | 10.13 | 10.74 | 10.13 | 10.68 | 505,395 | +0.49(+4.81%) |
Feb 23, 2024 | 10.00 | 10.26 | 9.750 | 10.19 | 265,027 | +0.18(+1.80%) |
Feb 22, 2024 | 9.950 | 10.11 | 9.631 | 10.01 | 287,765 | +0.09(+0.91%) |
Feb 21, 2024 | 9.990 | 10.10 | 9.560 | 9.920 | 786,837 | -0.25(-2.46%) |
Feb 20, 2024 | 10.61 | 11.32 | 9.900 | 10.17 | 1,264,009 | -0.34(-3.24%) |
Feb 16, 2024 | 10.62 | 10.73 | 10.43 | 10.51 | 309,847 | -0.11(-1.04%) |
Feb 15, 2024 | 10.68 | 10.80 | 10.43 | 10.62 | 434,622 | +0.20(+1.92%) |
Feb 14, 2024 | 10.77 | 10.82 | 10.31 | 10.42 | 531,666 | -0.10(-0.95%) |
Feb 13, 2024 | 10.62 | 11.09 | 10.40 | 10.52 | 422,688 | -0.77(-6.82%) |
Feb 12, 2024 | 10.56 | 11.42 | 10.40 | 11.29 | 946,228 | +0.97(+9.40%) |
Feb 09, 2024 | 10.87 | 11.04 | 10.16 | 10.32 | 797,686 | -0.77(-6.94%) |
Feb 08, 2024 | 10.66 | 11.35 | 10.62 | 11.09 | 402,229 | +0.47(+4.43%) |
Feb 07, 2024 | 10.45 | 10.83 | 10.04 | 10.62 | 527,712 | +0.10(+0.95%) |
Feb 06, 2024 | 11.00 | 11.08 | 10.44 | 10.52 | 491,721 | -0.49(-4.45%) |
Feb 05, 2024 | 10.85 | 11.24 | 9.880 | 11.01 | 624,013 | +0.12(+1.10%) |
Feb 02, 2024 | 11.25 | 11.60 | 10.48 | 10.89 | 750,594 | -0.45(-3.97%) |
Feb 01, 2024 | 11.22 | 11.84 | 10.91 | 11.34 | 760,707 | +0.07(+0.62%) |
Jan 31, 2024 | 11.50 | 12.30 | 11.12 | 11.27 | 921,189 | -0.18(-1.57%) |
Jan 30, 2024 | 11.40 | 11.88 | 11.16 | 11.45 | 690,844 | -0.03(-0.26%) |
Jan 29, 2024 | 10.65 | 11.54 | 10.37 | 11.48 | 1,373,624 | +0.79(+7.39%) |
Jan 26, 2024 | 9.960 | 10.95 | 9.960 | 10.69 | 1,495,806 | +0.73(+7.33%) |
Jan 25, 2024 | 9.460 | 10.25 | 9.260 | 9.960 | 1,497,629 | +0.50(+5.29%) |
Jan 24, 2024 | 8.760 | 9.490 | 8.640 | 9.460 | 569,572 | +0.69(+7.87%) |
Jan 23, 2024 | 8.770 | 8.938 | 8.400 | 8.770 | 236,715 | +0.03(+0.34%) |
Jan 22, 2024 | 8.030 | 8.800 | 7.910 | 8.740 | 756,687 | +0.71(+8.84%) |
Jan 19, 2024 | 8.100 | 8.200 | 7.660 | 8.030 | 494,465 | -0.10(-1.23%) |
Jan 18, 2024 | 8.250 | 8.515 | 7.900 | 8.130 | 606,261 | -0.07(-0.85%) |
Jan 17, 2024 | 8.180 | 8.300 | 7.960 | 8.200 | 270,026 | -0.15(-1.80%) |
Jan 16, 2024 | 8.270 | 8.370 | 8.000 | 8.350 | 375,273 | -0.09(-1.07%) |
Jan 12, 2024 | 8.710 | 9.123 | 8.270 | 8.440 | 384,566 | -0.12(-1.40%) |
Jan 11, 2024 | 9.700 | 9.790 | 8.300 | 8.560 | 953,645 | -1.29(-13.10%) |
Jan 10, 2024 | 9.890 | 10.01 | 9.540 | 9.850 | 522,739 | +0.06(+0.61%) |
Jan 09, 2024 | 10.00 | 10.18 | 9.546 | 9.790 | 702,089 | -0.14(-1.41%) |
Jan 08, 2024 | 9.100 | 10.00 | 8.780 | 9.930 | 800,338 | +0.99(+11.07%) |
Jan 05, 2024 | 9.650 | 9.650 | 8.650 | 8.940 | 557,349 | -0.67(-6.97%) |
Jan 04, 2024 | 8.910 | 9.894 | 8.750 | 9.610 | 681,226 | +0.67(+7.49%) |
Jan 03, 2024 | 8.900 | 9.120 | 8.440 | 8.940 | 494,008 | -0.05(-0.56%) |
Jan 02, 2024 | 8.690 | 9.334 | 8.600 | 8.990 | 570,993 | +0.24(+2.74%) |
Dec 29, 2023 | 9.200 | 9.520 | 8.740 | 8.750 | 821,890 | -0.32(-3.53%) |
Dec 28, 2023 | 9.160 | 9.739 | 9.070 | 9.070 | 1,109,632 | +0.02(+0.22%) |
Dec 27, 2023 | 8.970 | 9.247 | 8.650 | 9.050 | 409,374 | +0.20(+2.26%) |
Dec 26, 2023 | 8.880 | 9.000 | 8.605 | 8.850 | 295,731 | +0.10(+1.14%) |
Dec 22, 2023 | 8.020 | 8.973 | 8.000 | 8.750 | 858,906 | +0.73(+9.10%) |
Dec 21, 2023 | 7.680 | 8.100 | 7.550 | 8.020 | 466,929 | +0.49(+6.51%) |
Dec 20, 2023 | 8.050 | 8.056 | 7.470 | 7.530 | 630,324 | -0.47(-5.87%) |
Dec 19, 2023 | 7.860 | 8.213 | 7.600 | 8.000 | 810,794 | +0.12(+1.52%) |
Dec 18, 2023 | 8.000 | 8.200 | 7.695 | 7.880 | 406,365 | -0.12(-1.50%) |
Dec 15, 2023 | 7.630 | 8.600 | 7.400 | 8.000 | 3,542,168 | +0.28(+3.63%) |
Dec 14, 2023 | 7.330 | 7.880 | 7.330 | 7.720 | 969,810 | +0.53(+7.37%) |
Dec 13, 2023 | 7.700 | 7.970 | 7.026 | 7.190 | 864,138 | -0.51(-6.62%) |
Dec 12, 2023 | 7.040 | 7.790 | 6.860 | 7.700 | 710,648 | +0.76(+10.95%) |
Dec 11, 2023 | 6.480 | 7.010 | 6.312 | 6.940 | 468,549 | +0.47(+7.26%) |
Dec 08, 2023 | 6.010 | 6.815 | 5.750 | 6.470 | 1,168,763 | +0.49(+8.19%) |
Dec 07, 2023 | 5.500 | 6.150 | 5.486 | 5.980 | 408,924 | +0.44(+7.94%) |
Dec 06, 2023 | 5.650 | 5.759 | 5.500 | 5.540 | 261,481 | -0.11(-1.95%) |
Dec 05, 2023 | 5.970 | 6.085 | 5.650 | 5.650 | 318,573 | -0.45(-7.38%) |
Dec 04, 2023 | 6.030 | 6.280 | 5.740 | 6.100 | 475,055 | +0.00(+0.00%) |