Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.04 | 10.66 | 10.04 | 10.52 | 142,986 | +0.48(+4.77%) |
Feb 28, 2024 | 9.621 | 10.49 | 9.591 | 10.04 | 196,081 | +0.33(+3.39%) |
Feb 27, 2024 | 9.271 | 9.920 | 9.246 | 9.710 | 209,063 | +0.50(+5.42%) |
Feb 26, 2024 | 9.311 | 9.551 | 9.142 | 9.211 | 163,120 | -0.11(-1.18%) |
Feb 23, 2024 | 8.962 | 9.621 | 8.962 | 9.321 | 182,640 | +0.32(+3.55%) |
Feb 22, 2024 | 9.092 | 9.259 | 8.822 | 9.002 | 165,732 | -0.05(-0.55%) |
Feb 21, 2024 | 8.872 | 9.117 | 8.802 | 9.052 | 97,136 | +0.13(+1.45%) |
Feb 20, 2024 | 9.042 | 9.152 | 8.732 | 8.922 | 200,324 | -0.26(-2.83%) |
Feb 16, 2024 | 9.321 | 9.321 | 8.783 | 9.182 | 203,365 | -0.19(-2.02%) |
Feb 15, 2024 | 9.621 | 9.621 | 9.211 | 9.371 | 157,870 | -0.24(-2.49%) |
Feb 14, 2024 | 9.231 | 9.611 | 9.231 | 9.611 | 203,083 | +0.42(+4.56%) |
Feb 13, 2024 | 9.102 | 9.581 | 9.042 | 9.192 | 279,862 | -0.62(-6.31%) |
Feb 12, 2024 | 9.291 | 10.01 | 9.281 | 9.810 | 389,410 | +0.36(+3.80%) |
Feb 09, 2024 | 11.40 | 11.48 | 8.942 | 9.451 | 986,646 | -2.17(-18.64%) |
Feb 08, 2024 | 11.58 | 11.95 | 11.50 | 11.62 | 143,469 | +0.06(+0.52%) |
Feb 07, 2024 | 11.92 | 11.92 | 11.42 | 11.56 | 199,167 | -0.33(-2.77%) |
Feb 06, 2024 | 11.96 | 12.31 | 11.78 | 11.89 | 141,388 | +0.05(+0.42%) |
Feb 05, 2024 | 11.80 | 11.98 | 11.24 | 11.84 | 216,591 | +0.07(+0.59%) |
Feb 02, 2024 | 11.83 | 11.92 | 11.49 | 11.77 | 167,506 | -0.05(-0.42%) |
Feb 01, 2024 | 12.07 | 12.14 | 11.42 | 11.82 | 258,764 | -0.14(-1.17%) |
Jan 31, 2024 | 11.94 | 12.60 | 11.94 | 11.96 | 205,708 | +0.02(+0.17%) |
Jan 30, 2024 | 12.35 | 12.47 | 11.78 | 11.94 | 198,566 | -0.52(-4.17%) |
Jan 29, 2024 | 12.67 | 12.67 | 12.33 | 12.45 | 186,433 | -0.12(-0.95%) |
Jan 26, 2024 | 12.55 | 12.96 | 12.44 | 12.57 | 159,687 | +0.11(+0.88%) |
Jan 25, 2024 | 12.22 | 13.05 | 12.09 | 12.46 | 394,873 | +0.25(+2.04%) |
Jan 24, 2024 | 12.67 | 12.74 | 12.05 | 12.22 | 197,025 | -0.06(-0.49%) |
Jan 23, 2024 | 12.97 | 12.97 | 12.19 | 12.28 | 211,195 | -0.38(-3.00%) |
Jan 22, 2024 | 11.55 | 12.85 | 11.53 | 12.65 | 352,570 | +1.26(+11.03%) |
Jan 19, 2024 | 10.99 | 11.55 | 10.75 | 11.40 | 189,919 | +0.49(+4.48%) |
Jan 18, 2024 | 10.92 | 11.17 | 10.30 | 10.91 | 274,861 | +0.05(+0.46%) |
Jan 17, 2024 | 11.68 | 11.68 | 10.80 | 10.86 | 355,324 | -0.97(-8.19%) |
Jan 16, 2024 | 11.79 | 12.18 | 11.58 | 11.83 | 248,496 | +0.02(+0.17%) |
Jan 12, 2024 | 12.09 | 12.28 | 11.68 | 11.81 | 182,718 | -0.28(-2.31%) |
Jan 11, 2024 | 12.08 | 12.28 | 11.68 | 12.09 | 191,196 | +0.01(+0.08%) |
Jan 10, 2024 | 11.66 | 12.66 | 11.48 | 12.08 | 379,220 | +0.07(+0.58%) |
Jan 09, 2024 | 12.17 | 12.32 | 11.79 | 12.01 | 211,486 | -0.24(-1.96%) |
Jan 08, 2024 | 12.47 | 12.47 | 11.58 | 12.25 | 393,817 | -0.17(-1.37%) |
Jan 05, 2024 | 12.67 | 12.67 | 11.73 | 12.41 | 374,503 | -0.28(-2.20%) |
Jan 04, 2024 | 11.81 | 12.86 | 11.70 | 12.69 | 510,897 | +0.85(+7.16%) |
Jan 03, 2024 | 11.13 | 12.35 | 10.51 | 11.85 | 401,550 | +0.63(+5.61%) |
Jan 02, 2024 | 12.19 | 12.19 | 11.03 | 11.22 | 377,099 | -0.79(-6.57%) |
Dec 29, 2023 | 12.23 | 12.23 | 11.19 | 12.01 | 294,390 | -0.19(-1.56%) |
Dec 28, 2023 | 12.18 | 12.62 | 12.00 | 12.20 | 278,753 | +0.07(+0.58%) |
Dec 27, 2023 | 11.78 | 12.32 | 11.63 | 12.13 | 388,109 | +0.57(+4.92%) |
Dec 26, 2023 | 11.58 | 11.83 | 11.03 | 11.56 | 354,317 | +0.00(+0.00%) |
Dec 22, 2023 | 10.88 | 11.64 | 10.88 | 11.56 | 233,108 | +0.68(+6.24%) |
Dec 21, 2023 | 11.25 | 11.39 | 10.26 | 10.88 | 437,782 | -0.22(-1.98%) |
Dec 20, 2023 | 11.46 | 12.11 | 11.01 | 11.10 | 483,732 | -0.05(-0.45%) |
Dec 19, 2023 | 10.91 | 11.17 | 10.55 | 11.15 | 279,514 | +0.34(+3.13%) |
Dec 18, 2023 | 10.83 | 11.44 | 10.46 | 10.81 | 565,057 | +0.35(+3.33%) |
Dec 15, 2023 | 10.03 | 10.84 | 9.862 | 10.46 | 556,461 | +0.65(+6.60%) |
Dec 14, 2023 | 9.743 | 9.842 | 9.394 | 9.813 | 265,689 | +0.32(+3.36%) |
Dec 13, 2023 | 9.055 | 9.663 | 8.767 | 9.494 | 251,234 | +0.40(+4.38%) |
Dec 12, 2023 | 8.966 | 9.305 | 8.597 | 9.095 | 241,455 | +0.09(+1.00%) |
Dec 11, 2023 | 8.737 | 9.376 | 8.249 | 9.006 | 504,441 | +0.53(+6.23%) |
Dec 08, 2023 | 7.960 | 8.717 | 7.701 | 8.478 | 677,661 | +1.49(+21.40%) |
Dec 07, 2023 | 6.844 | 7.013 | 6.724 | 6.983 | 55,834 | +0.19(+2.79%) |
Dec 06, 2023 | 6.904 | 7.003 | 6.595 | 6.794 | 86,696 | -0.06(-0.87%) |
Dec 05, 2023 | 7.203 | 7.332 | 6.605 | 6.854 | 135,370 | -0.45(-6.14%) |
Dec 04, 2023 | 6.874 | 7.312 | 6.874 | 7.302 | 150,704 | +0.38(+5.54%) |