Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.17 | 10.55 | 10.16 | 10.40 | 1,325,417 | +0.42(+4.25%) |
Feb 28, 2024 | 9.908 | 10.14 | 9.819 | 9.977 | 990,542 | -0.09(-0.88%) |
Feb 27, 2024 | 9.672 | 10.26 | 9.667 | 10.07 | 1,299,076 | +0.48(+5.04%) |
Feb 26, 2024 | 9.504 | 9.662 | 9.465 | 9.583 | 953,536 | -0.03(-0.31%) |
Feb 23, 2024 | 9.189 | 9.632 | 9.120 | 9.612 | 1,059,278 | +0.46(+5.06%) |
Feb 22, 2024 | 9.120 | 9.189 | 9.002 | 9.150 | 870,034 | +0.10(+1.09%) |
Feb 21, 2024 | 8.726 | 9.090 | 8.657 | 9.051 | 786,478 | +0.29(+3.26%) |
Feb 20, 2024 | 8.953 | 8.962 | 8.706 | 8.765 | 1,273,204 | -0.34(-3.78%) |
Feb 16, 2024 | 9.258 | 9.268 | 9.041 | 9.110 | 992,548 | -0.31(-3.24%) |
Feb 15, 2024 | 9.071 | 9.450 | 9.061 | 9.415 | 1,064,442 | +0.41(+4.60%) |
Feb 14, 2024 | 9.041 | 9.061 | 8.697 | 9.002 | 1,203,569 | +0.14(+1.56%) |
Feb 13, 2024 | 9.130 | 9.219 | 8.805 | 8.864 | 1,708,216 | -0.81(-8.35%) |
Feb 12, 2024 | 9.337 | 9.775 | 9.337 | 9.672 | 1,176,417 | +0.33(+3.59%) |
Feb 09, 2024 | 9.396 | 9.415 | 9.120 | 9.337 | 962,756 | +0.00(+0.00%) |
Feb 08, 2024 | 8.972 | 9.376 | 8.903 | 9.337 | 930,125 | +0.39(+4.41%) |
Feb 07, 2024 | 8.982 | 9.007 | 8.805 | 8.943 | 937,980 | -0.07(-0.77%) |
Feb 06, 2024 | 8.992 | 9.258 | 8.884 | 9.012 | 1,383,535 | -0.01(-0.11%) |
Feb 05, 2024 | 8.923 | 9.130 | 8.618 | 9.022 | 1,236,945 | -0.05(-0.54%) |
Feb 02, 2024 | 8.844 | 9.145 | 8.736 | 9.071 | 1,109,911 | +0.09(+0.99%) |
Feb 01, 2024 | 8.559 | 9.002 | 8.559 | 8.982 | 1,313,853 | +0.54(+6.42%) |
Jan 31, 2024 | 8.716 | 8.903 | 8.401 | 8.440 | 1,464,107 | -0.31(-3.49%) |
Jan 30, 2024 | 8.539 | 8.805 | 8.470 | 8.746 | 1,101,869 | +0.16(+1.83%) |
Jan 29, 2024 | 8.529 | 8.647 | 8.386 | 8.588 | 944,369 | +0.06(+0.69%) |
Jan 26, 2024 | 8.421 | 8.561 | 8.421 | 8.529 | 727,151 | +0.09(+1.05%) |
Jan 25, 2024 | 8.372 | 8.470 | 8.283 | 8.440 | 1,123,959 | +0.25(+3.00%) |
Jan 24, 2024 | 8.490 | 8.490 | 8.130 | 8.194 | 771,962 | -0.13(-1.54%) |
Jan 23, 2024 | 8.578 | 8.657 | 8.175 | 8.322 | 1,075,199 | -0.06(-0.71%) |
Jan 22, 2024 | 8.145 | 8.396 | 8.111 | 8.381 | 1,328,468 | +0.28(+3.40%) |
Jan 19, 2024 | 8.175 | 8.243 | 7.894 | 8.106 | 1,766,848 | -0.03(-0.36%) |
Jan 18, 2024 | 8.204 | 8.263 | 7.987 | 8.135 | 1,816,189 | +0.02(+0.24%) |
Jan 17, 2024 | 8.165 | 8.165 | 7.997 | 8.115 | 1,131,106 | -0.18(-2.14%) |
Jan 16, 2024 | 8.411 | 8.500 | 8.125 | 8.293 | 1,282,606 | -0.26(-3.00%) |
Jan 12, 2024 | 8.746 | 8.834 | 8.490 | 8.549 | 940,020 | -0.11(-1.25%) |
Jan 11, 2024 | 8.736 | 8.854 | 8.539 | 8.657 | 1,011,786 | -0.19(-2.12%) |
Jan 10, 2024 | 8.618 | 8.893 | 8.594 | 8.844 | 1,574,149 | +0.20(+2.28%) |
Jan 09, 2024 | 8.667 | 8.746 | 8.529 | 8.647 | 1,454,872 | -0.13(-1.46%) |
Jan 08, 2024 | 8.372 | 8.825 | 8.362 | 8.775 | 1,488,036 | +0.40(+4.82%) |
Jan 05, 2024 | 8.352 | 8.534 | 8.243 | 8.372 | 1,282,102 | -0.02(-0.23%) |
Jan 04, 2024 | 8.490 | 8.568 | 8.332 | 8.391 | 1,106,066 | -0.10(-1.16%) |
Jan 03, 2024 | 8.716 | 8.884 | 8.391 | 8.490 | 1,761,688 | -0.37(-4.22%) |
Jan 02, 2024 | 8.697 | 9.105 | 8.568 | 8.864 | 1,326,527 | +0.15(+1.69%) |
Dec 29, 2023 | 9.051 | 9.150 | 8.706 | 8.716 | 1,369,989 | -0.39(-4.32%) |
Dec 28, 2023 | 9.081 | 9.159 | 9.002 | 9.110 | 895,422 | -0.02(-0.22%) |
Dec 27, 2023 | 9.061 | 9.179 | 8.953 | 9.130 | 885,251 | +0.06(+0.65%) |
Dec 26, 2023 | 8.687 | 9.125 | 8.677 | 9.071 | 1,066,332 | +0.40(+4.66%) |
Dec 22, 2023 | 8.480 | 8.790 | 8.440 | 8.667 | 1,041,548 | -0.06(-0.68%) |
Dec 21, 2023 | 8.637 | 8.736 | 8.509 | 8.726 | 1,318,683 | +0.28(+3.26%) |
Dec 20, 2023 | 8.815 | 8.884 | 8.450 | 8.450 | 1,504,089 | -0.39(-4.45%) |
Dec 19, 2023 | 8.805 | 8.879 | 8.677 | 8.844 | 1,606,967 | +0.13(+1.47%) |
Dec 18, 2023 | 8.706 | 8.893 | 8.480 | 8.716 | 1,938,418 | -0.01(-0.11%) |
Dec 15, 2023 | 8.864 | 8.864 | 8.460 | 8.726 | 11,159,409 | -0.07(-0.78%) |
Dec 14, 2023 | 9.061 | 9.159 | 8.470 | 8.795 | 2,102,191 | +0.03(+0.34%) |
Dec 13, 2023 | 8.263 | 8.761 | 8.184 | 8.765 | 2,574,337 | +0.47(+5.70%) |
Dec 12, 2023 | 8.411 | 8.490 | 8.293 | 8.293 | 1,716,967 | -0.24(-2.77%) |
Dec 11, 2023 | 8.273 | 8.583 | 8.150 | 8.529 | 2,417,242 | +0.33(+3.96%) |
Dec 08, 2023 | 8.637 | 8.637 | 8.185 | 8.204 | 2,213,958 | -0.42(-4.91%) |
Dec 07, 2023 | 8.293 | 8.667 | 8.096 | 8.628 | 3,013,169 | +0.30(+3.55%) |
Dec 06, 2023 | 8.401 | 8.726 | 8.106 | 8.332 | 3,457,700 | -0.08(-0.94%) |
Dec 05, 2023 | 8.529 | 8.834 | 8.253 | 8.411 | 10,558,437 | -4.21(-33.33%) |
Dec 04, 2023 | 12.11 | 12.64 | 12.03 | 12.62 | 3,720,680 | +0.35(+2.89%) |