Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.336 | 7.544 | 7.326 | 7.425 | 321,935 | +0.10(+1.35%) |
Feb 28, 2024 | 6.900 | 7.415 | 6.871 | 7.326 | 320,746 | +0.34(+4.82%) |
Feb 27, 2024 | 6.841 | 7.039 | 6.633 | 6.989 | 435,971 | +0.23(+3.37%) |
Feb 26, 2024 | 7.187 | 7.187 | 6.747 | 6.762 | 619,459 | -0.43(-5.92%) |
Feb 23, 2024 | 7.197 | 7.364 | 6.851 | 7.187 | 567,666 | -0.08(-1.09%) |
Feb 22, 2024 | 8.425 | 8.425 | 6.772 | 7.267 | 1,328,600 | -1.37(-15.83%) |
Feb 21, 2024 | 8.771 | 8.771 | 8.593 | 8.633 | 105,600 | -0.11(-1.25%) |
Feb 20, 2024 | 8.682 | 8.925 | 8.623 | 8.742 | 205,957 | -0.01(-0.11%) |
Feb 16, 2024 | 8.752 | 8.851 | 8.682 | 8.752 | 123,698 | +0.00(+0.00%) |
Feb 15, 2024 | 8.514 | 8.776 | 8.445 | 8.752 | 795,055 | +0.25(+2.91%) |
Feb 14, 2024 | 8.643 | 8.816 | 8.474 | 8.504 | 226,813 | +0.00(+0.00%) |
Feb 13, 2024 | 8.831 | 8.831 | 8.336 | 8.504 | 544,832 | -0.55(-6.12%) |
Feb 12, 2024 | 9.098 | 9.281 | 9.039 | 9.059 | 153,820 | -0.04(-0.44%) |
Feb 09, 2024 | 9.316 | 9.374 | 9.098 | 9.098 | 187,809 | -0.17(-1.82%) |
Feb 08, 2024 | 9.514 | 9.722 | 9.237 | 9.266 | 169,044 | -0.29(-3.01%) |
Feb 07, 2024 | 9.276 | 9.603 | 9.158 | 9.553 | 243,175 | +0.28(+2.99%) |
Feb 06, 2024 | 9.454 | 9.524 | 9.266 | 9.276 | 118,808 | -0.13(-1.37%) |
Feb 05, 2024 | 9.435 | 9.578 | 9.247 | 9.405 | 372,087 | -0.12(-1.25%) |
Feb 02, 2024 | 9.712 | 9.712 | 9.504 | 9.524 | 170,079 | -0.24(-2.43%) |
Feb 01, 2024 | 9.781 | 9.821 | 9.306 | 9.761 | 189,918 | +0.08(+0.82%) |
Jan 31, 2024 | 9.643 | 9.989 | 9.608 | 9.682 | 231,076 | -0.13(-1.31%) |
Jan 30, 2024 | 9.999 | 9.999 | 9.791 | 9.811 | 119,862 | -0.15(-1.49%) |
Jan 29, 2024 | 9.880 | 9.969 | 9.771 | 9.959 | 160,605 | +0.03(+0.30%) |
Jan 26, 2024 | 9.959 | 10.05 | 9.821 | 9.930 | 98,308 | +0.03(+0.30%) |
Jan 25, 2024 | 9.831 | 9.940 | 9.747 | 9.900 | 142,045 | +0.27(+2.77%) |
Jan 24, 2024 | 9.652 | 9.702 | 9.514 | 9.633 | 130,691 | +0.07(+0.72%) |
Jan 23, 2024 | 9.613 | 9.638 | 9.464 | 9.563 | 141,606 | +0.02(+0.21%) |
Jan 22, 2024 | 9.702 | 9.732 | 9.346 | 9.544 | 158,924 | -0.07(-0.72%) |
Jan 19, 2024 | 9.118 | 9.623 | 9.029 | 9.613 | 243,973 | +0.46(+4.97%) |
Jan 18, 2024 | 9.534 | 9.534 | 9.088 | 9.158 | 232,871 | -0.26(-2.73%) |
Jan 17, 2024 | 9.207 | 9.454 | 9.158 | 9.415 | 234,556 | +0.08(+0.85%) |
Jan 16, 2024 | 9.326 | 9.365 | 9.158 | 9.336 | 212,226 | -0.05(-0.53%) |
Jan 12, 2024 | 9.573 | 9.702 | 9.353 | 9.385 | 117,152 | -0.09(-0.94%) |
Jan 11, 2024 | 9.494 | 9.573 | 9.400 | 9.474 | 227,584 | -0.03(-0.31%) |
Jan 10, 2024 | 9.257 | 9.573 | 9.257 | 9.504 | 195,785 | +0.18(+1.91%) |
Jan 09, 2024 | 9.474 | 9.494 | 9.286 | 9.326 | 168,917 | -0.27(-2.79%) |
Jan 08, 2024 | 9.603 | 9.702 | 9.534 | 9.593 | 157,706 | -0.04(-0.41%) |
Jan 05, 2024 | 9.435 | 9.691 | 9.365 | 9.633 | 168,201 | +0.20(+2.10%) |
Jan 04, 2024 | 9.088 | 9.563 | 9.088 | 9.435 | 267,173 | +0.42(+4.61%) |
Jan 03, 2024 | 9.108 | 9.158 | 8.861 | 9.019 | 497,182 | -0.34(-3.60%) |
Jan 02, 2024 | 9.623 | 9.672 | 9.296 | 9.355 | 293,342 | -0.33(-3.37%) |
Dec 29, 2023 | 9.821 | 9.908 | 9.623 | 9.682 | 598,115 | -0.21(-2.10%) |
Dec 28, 2023 | 9.781 | 9.920 | 9.514 | 9.890 | 226,043 | +0.10(+1.01%) |
Dec 27, 2023 | 9.752 | 9.791 | 9.583 | 9.791 | 222,295 | +0.11(+1.12%) |
Dec 26, 2023 | 9.474 | 9.732 | 9.266 | 9.682 | 241,581 | +0.23(+2.41%) |
Dec 22, 2023 | 9.257 | 9.504 | 9.177 | 9.454 | 234,718 | +0.23(+2.47%) |
Dec 21, 2023 | 8.999 | 9.227 | 8.920 | 9.227 | 311,869 | +0.26(+2.87%) |
Dec 20, 2023 | 9.088 | 9.167 | 8.910 | 8.969 | 356,345 | -0.11(-1.20%) |
Dec 19, 2023 | 8.722 | 9.098 | 8.722 | 9.078 | 412,509 | +0.37(+4.20%) |
Dec 18, 2023 | 8.613 | 8.712 | 8.474 | 8.712 | 548,466 | +0.13(+1.50%) |
Dec 15, 2023 | 8.217 | 8.638 | 8.187 | 8.583 | 1,234,003 | +0.41(+4.96%) |
Dec 14, 2023 | 7.673 | 8.286 | 7.653 | 8.177 | 1,656,345 | +0.75(+10.13%) |
Dec 13, 2023 | 7.049 | 7.494 | 6.861 | 7.425 | 1,035,144 | +0.37(+5.19%) |
Dec 12, 2023 | 7.029 | 7.069 | 6.801 | 7.059 | 517,831 | +0.02(+0.28%) |
Dec 11, 2023 | 7.504 | 7.564 | 7.009 | 7.039 | 494,242 | -0.50(-6.57%) |
Dec 08, 2023 | 7.425 | 7.544 | 7.425 | 7.534 | 242,310 | +0.12(+1.60%) |
Dec 07, 2023 | 7.366 | 7.534 | 7.286 | 7.415 | 443,144 | +0.07(+0.94%) |
Dec 06, 2023 | 7.336 | 7.425 | 7.237 | 7.346 | 287,169 | +0.02(+0.27%) |
Dec 05, 2023 | 7.544 | 7.574 | 7.306 | 7.326 | 237,952 | -0.28(-3.65%) |
Dec 04, 2023 | 7.564 | 7.752 | 7.554 | 7.603 | 264,849 | -0.04(-0.52%) |