Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.38 | 10.68 | 10.33 | 10.47 | 12,359,728 | +0.22(+2.15%) |
Feb 28, 2024 | 10.22 | 10.38 | 10.11 | 10.25 | 7,265,766 | -0.16(-1.54%) |
Feb 27, 2024 | 10.58 | 10.62 | 10.29 | 10.41 | 8,505,593 | -0.01(-0.10%) |
Feb 26, 2024 | 10.20 | 10.42 | 10.12 | 10.42 | 4,752,772 | +0.19(+1.86%) |
Feb 23, 2024 | 10.30 | 10.46 | 10.12 | 10.23 | 5,333,839 | -0.06(-0.58%) |
Feb 22, 2024 | 10.24 | 10.38 | 10.00 | 10.29 | 7,221,537 | +0.15(+1.48%) |
Feb 21, 2024 | 10.05 | 10.17 | 9.880 | 10.14 | 7,926,823 | +0.22(+2.22%) |
Feb 20, 2024 | 10.11 | 10.12 | 9.780 | 9.920 | 6,195,343 | -0.20(-1.98%) |
Feb 16, 2024 | 10.52 | 10.70 | 10.08 | 10.12 | 9,230,737 | -0.19(-1.84%) |
Feb 15, 2024 | 10.11 | 10.46 | 10.11 | 10.31 | 7,652,402 | +0.13(+1.28%) |
Feb 14, 2024 | 9.780 | 10.19 | 9.780 | 10.18 | 8,932,866 | +0.55(+5.71%) |
Feb 13, 2024 | 9.690 | 9.820 | 9.570 | 9.630 | 4,783,207 | -0.24(-2.43%) |
Feb 12, 2024 | 9.680 | 9.990 | 9.680 | 9.870 | 5,810,654 | +0.20(+2.07%) |
Feb 09, 2024 | 9.510 | 9.685 | 9.465 | 9.670 | 3,099,878 | +0.18(+1.90%) |
Feb 08, 2024 | 9.640 | 9.750 | 9.470 | 9.490 | 9,621,823 | -0.17(-1.76%) |
Feb 07, 2024 | 9.390 | 9.810 | 9.350 | 9.660 | 8,998,243 | -0.14(-1.43%) |
Feb 06, 2024 | 9.500 | 9.820 | 9.260 | 9.800 | 12,859,827 | +0.54(+5.83%) |
Feb 05, 2024 | 9.310 | 9.400 | 9.075 | 9.260 | 8,534,854 | +0.20(+2.21%) |
Feb 02, 2024 | 9.120 | 9.200 | 9.000 | 9.060 | 6,800,879 | -0.20(-2.16%) |
Feb 01, 2024 | 9.430 | 9.490 | 9.110 | 9.260 | 6,123,289 | -0.14(-1.49%) |
Jan 31, 2024 | 8.900 | 9.490 | 8.890 | 9.400 | 14,507,718 | +0.35(+3.87%) |
Jan 30, 2024 | 8.900 | 9.130 | 8.880 | 9.050 | 10,318,925 | -0.04(-0.44%) |
Jan 29, 2024 | 9.000 | 9.110 | 8.912 | 9.090 | 9,315,544 | +0.07(+0.78%) |
Jan 26, 2024 | 8.750 | 9.055 | 8.710 | 9.020 | 4,620,731 | +0.11(+1.23%) |
Jan 25, 2024 | 9.000 | 9.180 | 8.855 | 8.910 | 5,887,411 | -0.03(-0.34%) |
Jan 24, 2024 | 9.060 | 9.100 | 8.830 | 8.940 | 13,699,699 | +0.36(+4.20%) |
Jan 23, 2024 | 8.800 | 9.000 | 8.520 | 8.580 | 10,177,041 | +0.16(+1.90%) |
Jan 22, 2024 | 8.290 | 8.470 | 8.190 | 8.420 | 14,715,928 | -0.09(-1.06%) |
Jan 19, 2024 | 8.540 | 8.710 | 8.355 | 8.510 | 16,193,088 | -0.24(-2.74%) |
Jan 18, 2024 | 8.880 | 9.065 | 8.610 | 8.750 | 9,370,915 | +0.04(+0.46%) |
Jan 17, 2024 | 8.690 | 8.790 | 8.510 | 8.710 | 13,172,490 | -0.30(-3.33%) |
Jan 16, 2024 | 9.040 | 9.155 | 8.930 | 9.010 | 13,801,057 | -0.38(-4.05%) |
Jan 12, 2024 | 9.470 | 9.580 | 9.280 | 9.390 | 9,938,114 | -0.04(-0.42%) |
Jan 11, 2024 | 9.110 | 9.530 | 9.110 | 9.430 | 17,427,580 | +0.39(+4.31%) |
Jan 10, 2024 | 8.800 | 9.100 | 8.775 | 9.040 | 11,495,076 | +0.23(+2.61%) |
Jan 09, 2024 | 8.680 | 8.840 | 8.645 | 8.810 | 7,435,764 | +0.04(+0.46%) |
Jan 08, 2024 | 8.700 | 8.805 | 8.540 | 8.770 | 5,807,554 | -0.10(-1.13%) |
Jan 05, 2024 | 9.040 | 9.170 | 8.860 | 8.870 | 6,056,122 | -0.16(-1.77%) |
Jan 04, 2024 | 8.860 | 9.150 | 8.840 | 9.030 | 9,247,829 | +0.15(+1.69%) |
Jan 03, 2024 | 8.810 | 8.905 | 8.710 | 8.880 | 8,006,947 | +0.15(+1.72%) |
Jan 02, 2024 | 8.820 | 8.880 | 8.635 | 8.730 | 5,431,412 | -0.28(-3.11%) |
Dec 29, 2023 | 8.700 | 9.085 | 8.640 | 9.010 | 9,074,645 | +0.28(+3.21%) |
Dec 28, 2023 | 8.700 | 8.890 | 8.690 | 8.730 | 5,113,060 | +0.16(+1.87%) |
Dec 27, 2023 | 8.690 | 8.700 | 8.520 | 8.570 | 5,373,975 | -0.05(-0.58%) |
Dec 26, 2023 | 8.630 | 8.870 | 8.590 | 8.620 | 4,897,795 | +0.11(+1.29%) |
Dec 22, 2023 | 8.340 | 8.665 | 8.150 | 8.510 | 9,514,555 | -0.35(-3.95%) |
Dec 21, 2023 | 8.730 | 8.870 | 8.662 | 8.860 | 7,092,874 | +0.29(+3.38%) |
Dec 20, 2023 | 8.600 | 8.740 | 8.550 | 8.570 | 6,088,663 | -0.20(-2.28%) |
Dec 19, 2023 | 8.730 | 8.865 | 8.610 | 8.770 | 6,038,350 | +0.02(+0.23%) |
Dec 18, 2023 | 8.780 | 8.840 | 8.670 | 8.750 | 4,342,679 | -0.13(-1.46%) |
Dec 15, 2023 | 9.020 | 9.130 | 8.735 | 8.880 | 7,554,716 | -0.14(-1.55%) |
Dec 14, 2023 | 8.970 | 9.140 | 8.890 | 9.020 | 7,999,669 | +0.04(+0.45%) |
Dec 13, 2023 | 8.880 | 9.200 | 8.760 | 8.980 | 10,271,562 | +0.04(+0.45%) |
Dec 12, 2023 | 8.340 | 9.190 | 8.260 | 8.940 | 24,314,212 | +0.56(+6.68%) |
Dec 11, 2023 | 8.210 | 8.450 | 8.130 | 8.380 | 6,619,652 | +0.16(+1.95%) |
Dec 08, 2023 | 7.950 | 8.295 | 7.925 | 8.220 | 6,710,588 | +0.13(+1.61%) |
Dec 07, 2023 | 8.050 | 8.180 | 8.020 | 8.090 | 5,755,277 | +0.04(+0.50%) |
Dec 06, 2023 | 8.380 | 8.401 | 8.005 | 8.050 | 5,258,139 | -0.05(-0.62%) |
Dec 05, 2023 | 8.100 | 8.179 | 8.000 | 8.100 | 5,061,854 | -0.19(-2.29%) |
Dec 04, 2023 | 8.350 | 8.440 | 8.240 | 8.290 | 6,907,309 | -0.14(-1.66%) |