Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.750 | 9.030 | 8.750 | 8.830 | 1,692,274 | +0.14(+1.61%) |
Feb 28, 2024 | 8.600 | 8.795 | 8.600 | 8.690 | 1,130,251 | -0.07(-0.80%) |
Feb 27, 2024 | 8.800 | 8.925 | 8.605 | 8.760 | 1,147,495 | +0.07(+0.81%) |
Feb 26, 2024 | 8.730 | 8.950 | 8.492 | 8.690 | 1,465,734 | +0.02(+0.23%) |
Feb 23, 2024 | 8.490 | 8.800 | 8.490 | 8.670 | 1,895,203 | +0.17(+2.00%) |
Feb 22, 2024 | 8.530 | 8.745 | 8.350 | 8.500 | 2,319,326 | +0.12(+1.43%) |
Feb 21, 2024 | 8.210 | 8.390 | 8.100 | 8.380 | 2,980,254 | +0.12(+1.45%) |
Feb 20, 2024 | 8.130 | 8.650 | 7.990 | 8.260 | 6,007,468 | +0.19(+2.35%) |
Feb 16, 2024 | 8.070 | 8.320 | 7.820 | 8.070 | 7,181,038 | +0.04(+0.50%) |
Feb 15, 2024 | 9.050 | 9.150 | 6.680 | 8.030 | 22,314,166 | -3.72(-31.66%) |
Feb 14, 2024 | 11.94 | 12.09 | 11.56 | 11.75 | 1,811,430 | -0.05(-0.42%) |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 1,978,822 | -0.79(-6.27%) |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 1,598,052 | +0.52(+4.31%) |
Feb 09, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 1,361,336 | -0.29(-2.35%) |
Feb 08, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 3,639,451 | +0.73(+6.28%) |
Feb 07, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 884,564 | +0.09(+0.78%) |
Feb 06, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 1,039,446 | +0.25(+2.21%) |
Feb 05, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 1,413,779 | -0.49(-4.16%) |
Feb 02, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 1,669,044 | -0.67(-5.38%) |
Feb 01, 2024 | 12.23 | 12.52 | 12.09 | 12.45 | 957,752 | +0.40(+3.32%) |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 1,412,384 | -0.11(-0.90%) |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 600,864 | -0.32(-2.56%) |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 635,275 | +0.05(+0.40%) |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 603,841 | -0.14(-1.11%) |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 803,705 | +0.47(+3.88%) |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 654,591 | -0.23(-1.87%) |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 708,476 | +0.05(+0.41%) |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 963,462 | -0.13(-1.05%) |
Jan 19, 2024 | 12.46 | 12.69 | 11.88 | 12.41 | 1,211,685 | -0.04(-0.32%) |
Jan 18, 2024 | 12.35 | 12.49 | 11.97 | 12.45 | 1,324,121 | +0.12(+0.97%) |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 1,393,750 | -0.19(-1.52%) |
Jan 16, 2024 | 13.21 | 13.30 | 12.48 | 12.52 | 1,596,548 | -0.87(-6.50%) |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 840,333 | +0.04(+0.30%) |
Jan 11, 2024 | 13.60 | 13.62 | 13.16 | 13.35 | 743,088 | -0.29(-2.13%) |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 1,037,253 | +0.47(+3.57%) |
Jan 09, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 1,160,271 | -0.52(-3.80%) |
Jan 08, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 1,265,305 | +0.91(+7.12%) |
Jan 05, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 1,739,252 | -0.53(-3.98%) |
Jan 04, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 2,418,552 | -1.07(-7.44%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 1,738,389 | -0.98(-6.38%) |
Jan 02, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 735,809 | +0.10(+0.66%) |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 703,014 | -0.14(-0.91%) |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 664,382 | +0.00(+0.00%) |
Dec 27, 2023 | 15.32 | 15.46 | 15.20 | 15.40 | 671,678 | +0.15(+0.98%) |
Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 717,861 | +0.18(+1.19%) |
Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 678,937 | -0.01(-0.07%) |
Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 1,293,050 | +0.11(+0.73%) |
Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 2,649,341 | -0.25(-1.64%) |
Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 1,210,830 | +0.54(+3.68%) |
Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 1,093,375 | -0.10(-0.68%) |
Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 1,770,068 | -0.25(-1.66%) |
Dec 14, 2023 | 14.68 | 15.29 | 14.68 | 15.03 | 2,952,050 | +0.73(+5.10%) |
Dec 13, 2023 | 13.69 | 14.35 | 13.21 | 14.30 | 1,179,961 | +0.53(+3.85%) |
Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 836,145 | -0.35(-2.48%) |
Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 896,439 | +0.12(+0.86%) |
Dec 08, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 1,185,904 | -0.18(-1.27%) |
Dec 07, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 1,946,647 | +0.90(+6.78%) |
Dec 06, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 2,913,293 | +0.28(+2.15%) |
Dec 05, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 1,013,787 | +0.05(+0.39%) |
Dec 04, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 976,817 | -0.20(-1.52%) |