Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.18 | 11.43 | 9.680 | 9.939 | 1,761,902 | -0.38(-3.66%) |
Feb 28, 2024 | 10.53 | 10.59 | 10.26 | 10.32 | 1,549,413 | -0.21(-1.98%) |
Feb 27, 2024 | 10.52 | 10.68 | 10.38 | 10.53 | 1,274,946 | +0.07(+0.67%) |
Feb 26, 2024 | 10.71 | 10.86 | 10.33 | 10.46 | 975,430 | -0.35(-3.22%) |
Feb 23, 2024 | 10.45 | 10.97 | 10.45 | 10.80 | 895,031 | +0.17(+1.59%) |
Feb 22, 2024 | 10.34 | 10.66 | 10.19 | 10.63 | 923,309 | +0.28(+2.69%) |
Feb 21, 2024 | 10.78 | 10.78 | 10.36 | 10.36 | 883,244 | -0.39(-3.61%) |
Feb 20, 2024 | 10.36 | 10.84 | 10.35 | 10.74 | 949,022 | +0.19(+1.79%) |
Feb 16, 2024 | 10.52 | 10.67 | 10.33 | 10.56 | 1,072,369 | +0.02(+0.19%) |
Feb 15, 2024 | 10.34 | 10.62 | 10.32 | 10.54 | 927,092 | +0.21(+2.02%) |
Feb 14, 2024 | 10.05 | 10.37 | 9.963 | 10.33 | 1,054,640 | +0.28(+2.77%) |
Feb 13, 2024 | 9.879 | 10.14 | 9.809 | 10.05 | 1,273,203 | -0.03(-0.30%) |
Feb 12, 2024 | 9.491 | 10.14 | 9.481 | 10.08 | 1,049,753 | +0.64(+6.74%) |
Feb 09, 2024 | 8.804 | 9.461 | 8.695 | 9.441 | 1,074,084 | +0.49(+5.44%) |
Feb 08, 2024 | 8.924 | 9.043 | 8.665 | 8.954 | 979,783 | +0.13(+1.47%) |
Feb 07, 2024 | 9.053 | 9.093 | 8.804 | 8.824 | 1,002,197 | -0.18(-1.99%) |
Feb 06, 2024 | 8.814 | 9.183 | 8.795 | 9.003 | 1,058,459 | +0.13(+1.46%) |
Feb 05, 2024 | 9.003 | 9.163 | 8.655 | 8.874 | 963,391 | -0.30(-3.25%) |
Feb 02, 2024 | 9.282 | 9.446 | 9.123 | 9.173 | 695,450 | -0.11(-1.18%) |
Feb 01, 2024 | 9.461 | 9.640 | 9.033 | 9.282 | 1,789,692 | -0.24(-2.51%) |
Jan 31, 2024 | 9.740 | 9.839 | 9.491 | 9.521 | 294,068 | -0.27(-2.74%) |
Jan 30, 2024 | 9.590 | 9.789 | 9.491 | 9.789 | 719,129 | +0.09(+0.92%) |
Jan 29, 2024 | 9.342 | 9.720 | 9.262 | 9.700 | 935,073 | +0.34(+3.61%) |
Jan 26, 2024 | 9.481 | 9.600 | 9.332 | 9.362 | 932,641 | -0.06(-0.63%) |
Jan 25, 2024 | 9.352 | 9.481 | 9.133 | 9.421 | 1,052,784 | +0.14(+1.50%) |
Jan 24, 2024 | 9.222 | 9.362 | 9.143 | 9.282 | 1,036,855 | +0.18(+2.02%) |
Jan 23, 2024 | 9.153 | 9.302 | 8.993 | 9.098 | 2,094,647 | +0.08(+0.94%) |
Jan 22, 2024 | 8.566 | 9.013 | 8.556 | 9.013 | 1,824,680 | +0.47(+5.47%) |
Jan 19, 2024 | 8.436 | 8.665 | 8.367 | 8.546 | 1,873,533 | +0.20(+2.38%) |
Jan 18, 2024 | 8.178 | 8.377 | 7.999 | 8.347 | 1,717,327 | +0.17(+2.07%) |
Jan 17, 2024 | 8.257 | 8.397 | 7.969 | 8.178 | 1,741,027 | -0.23(-2.72%) |
Jan 16, 2024 | 8.357 | 8.536 | 8.227 | 8.407 | 1,681,206 | +0.07(+0.84%) |
Jan 12, 2024 | 8.466 | 8.541 | 8.267 | 8.337 | 1,680,310 | -0.05(-0.59%) |
Jan 11, 2024 | 8.347 | 8.426 | 8.038 | 8.387 | 1,629,117 | +0.02(+0.24%) |
Jan 10, 2024 | 8.327 | 8.416 | 8.133 | 8.367 | 1,604,969 | +0.00(+0.00%) |
Jan 09, 2024 | 8.954 | 8.954 | 8.267 | 8.367 | 1,805,564 | -0.60(-6.66%) |
Jan 08, 2024 | 9.322 | 9.342 | 8.854 | 8.964 | 1,794,277 | -0.33(-3.53%) |
Jan 05, 2024 | 9.232 | 9.451 | 9.200 | 9.292 | 1,825,777 | -0.03(-0.32%) |
Jan 04, 2024 | 9.133 | 9.332 | 8.964 | 9.322 | 1,918,910 | +0.19(+2.07%) |
Jan 03, 2024 | 9.123 | 9.302 | 8.844 | 9.133 | 1,823,458 | +0.00(+0.00%) |
Jan 02, 2024 | 9.202 | 9.590 | 9.133 | 9.133 | 1,548,222 | -0.06(-0.65%) |
Dec 29, 2023 | 9.650 | 9.650 | 9.183 | 9.192 | 1,527,143 | -0.36(-3.75%) |
Dec 28, 2023 | 9.381 | 9.561 | 9.352 | 9.551 | 1,417,230 | +0.17(+1.80%) |
Dec 27, 2023 | 9.183 | 9.600 | 9.113 | 9.381 | 1,533,227 | +0.21(+2.28%) |
Dec 26, 2023 | 9.372 | 9.386 | 9.098 | 9.173 | 1,417,473 | -0.08(-0.86%) |
Dec 22, 2023 | 9.391 | 9.561 | 9.192 | 9.252 | 1,562,578 | -0.03(-0.32%) |
Dec 21, 2023 | 9.372 | 9.640 | 9.043 | 9.282 | 1,441,305 | -0.10(-1.06%) |
Dec 20, 2023 | 9.730 | 9.839 | 9.352 | 9.381 | 1,777,286 | -0.27(-2.78%) |
Dec 19, 2023 | 9.511 | 9.889 | 9.362 | 9.650 | 1,719,390 | +0.20(+2.11%) |
Dec 18, 2023 | 8.576 | 10.04 | 8.506 | 9.451 | 2,396,487 | +1.00(+11.90%) |
Dec 15, 2023 | 8.576 | 8.635 | 8.277 | 8.446 | 8,929,469 | +0.11(+1.31%) |
Dec 14, 2023 | 9.192 | 9.282 | 8.337 | 8.337 | 926,015 | -0.79(-8.62%) |
Dec 13, 2023 | 8.914 | 9.123 | 8.576 | 9.123 | 607,397 | +0.26(+2.92%) |
Dec 12, 2023 | 9.113 | 9.113 | 8.844 | 8.864 | 580,871 | -0.26(-2.84%) |
Dec 11, 2023 | 8.993 | 9.192 | 8.735 | 9.123 | 533,541 | +0.13(+1.44%) |
Dec 08, 2023 | 8.745 | 9.003 | 8.556 | 8.993 | 608,602 | +0.28(+3.20%) |
Dec 07, 2023 | 9.031 | 9.150 | 8.636 | 8.715 | 559,507 | -0.32(-3.50%) |
Dec 06, 2023 | 9.437 | 9.516 | 9.022 | 9.031 | 758,118 | -0.20(-2.14%) |
Dec 05, 2023 | 9.289 | 9.506 | 9.121 | 9.229 | 843,022 | -0.05(-0.53%) |
Dec 04, 2023 | 8.814 | 9.561 | 8.755 | 9.279 | 1,456,794 | +0.15(+1.63%) |