Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.32 | 12.51 | 11.22 | 11.76 | 125,023 | -0.30(-2.49%) |
Feb 28, 2024 | 12.75 | 12.90 | 11.77 | 12.06 | 173,081 | -0.05(-0.41%) |
Feb 27, 2024 | 12.16 | 12.49 | 11.55 | 12.11 | 123,452 | +0.60(+5.21%) |
Feb 26, 2024 | 9.980 | 11.66 | 9.950 | 11.51 | 94,390 | +1.69(+17.21%) |
Feb 23, 2024 | 10.13 | 10.24 | 9.780 | 9.820 | 51,252 | -0.31(-3.06%) |
Feb 22, 2024 | 10.09 | 10.51 | 9.830 | 10.13 | 59,378 | +0.29(+2.95%) |
Feb 21, 2024 | 9.990 | 10.27 | 9.840 | 9.840 | 29,613 | -0.75(-7.08%) |
Feb 20, 2024 | 10.85 | 10.85 | 9.910 | 10.59 | 69,884 | -0.10(-0.94%) |
Feb 16, 2024 | 11.12 | 11.42 | 10.56 | 10.69 | 70,444 | -0.01(-0.05%) |
Feb 15, 2024 | 11.50 | 11.60 | 10.50 | 10.70 | 80,831 | -0.33(-3.04%) |
Feb 14, 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 77,675 | +1.35(+13.95%) |
Feb 13, 2024 | 9.560 | 10.00 | 9.450 | 9.680 | 78,355 | -0.77(-7.37%) |
Feb 12, 2024 | 9.370 | 10.48 | 9.370 | 10.45 | 99,790 | +1.05(+11.17%) |
Feb 09, 2024 | 9.220 | 9.499 | 8.910 | 9.400 | 79,279 | +0.91(+10.72%) |
Feb 08, 2024 | 7.750 | 8.520 | 7.750 | 8.490 | 169,540 | +1.13(+15.35%) |
Feb 07, 2024 | 7.260 | 7.540 | 7.160 | 7.360 | 42,845 | +0.00(+0.00%) |
Feb 06, 2024 | 7.100 | 7.370 | 7.030 | 7.360 | 17,605 | +0.32(+4.55%) |
Feb 05, 2024 | 7.560 | 7.601 | 7.040 | 7.040 | 25,797 | -0.54(-7.13%) |
Feb 02, 2024 | 7.530 | 7.760 | 7.370 | 7.580 | 14,349 | -0.11(-1.43%) |
Feb 01, 2024 | 7.550 | 7.700 | 7.270 | 7.690 | 56,183 | +0.14(+1.85%) |
Jan 31, 2024 | 7.520 | 7.950 | 7.480 | 7.550 | 32,913 | -0.21(-2.71%) |
Jan 30, 2024 | 7.890 | 7.910 | 7.630 | 7.760 | 21,764 | -0.06(-0.77%) |
Jan 29, 2024 | 7.520 | 8.000 | 7.440 | 7.820 | 26,691 | +0.32(+4.27%) |
Jan 26, 2024 | 7.200 | 7.550 | 7.140 | 7.500 | 29,297 | +0.54(+7.69%) |
Jan 25, 2024 | 6.770 | 6.965 | 6.680 | 6.965 | 9,551 | +0.27(+4.10%) |
Jan 24, 2024 | 7.000 | 7.080 | 6.680 | 6.690 | 36,455 | -0.05(-0.74%) |
Jan 23, 2024 | 6.840 | 7.000 | 6.600 | 6.740 | 20,445 | -0.30(-4.26%) |
Jan 22, 2024 | 6.900 | 7.300 | 6.850 | 7.040 | 66,202 | -0.08(-1.12%) |
Jan 19, 2024 | 7.050 | 7.140 | 6.670 | 7.120 | 89,728 | +0.11(+1.57%) |
Jan 18, 2024 | 7.430 | 7.690 | 7.010 | 7.010 | 63,600 | -0.34(-4.66%) |
Jan 17, 2024 | 7.310 | 7.460 | 7.230 | 7.353 | 54,887 | -0.07(-0.90%) |
Jan 16, 2024 | 7.450 | 7.740 | 7.230 | 7.420 | 59,311 | -0.24(-3.13%) |
Jan 12, 2024 | 8.340 | 8.340 | 7.580 | 7.660 | 200,421 | -0.82(-9.67%) |
Jan 11, 2024 | 9.750 | 10.09 | 8.260 | 8.480 | 241,097 | -0.69(-7.52%) |
Jan 10, 2024 | 8.990 | 9.600 | 8.810 | 9.170 | 62,287 | -0.09(-0.97%) |
Jan 09, 2024 | 9.480 | 9.500 | 9.050 | 9.260 | 51,837 | -0.22(-2.32%) |
Jan 08, 2024 | 9.280 | 9.600 | 8.700 | 9.480 | 86,745 | +0.40(+4.41%) |
Jan 05, 2024 | 9.470 | 9.470 | 9.060 | 9.080 | 45,529 | -0.45(-4.72%) |
Jan 04, 2024 | 9.210 | 9.740 | 9.190 | 9.530 | 82,647 | +0.53(+5.89%) |
Jan 03, 2024 | 8.910 | 9.404 | 8.750 | 9.000 | 46,777 | -0.55(-5.76%) |
Jan 02, 2024 | 10.40 | 10.59 | 9.380 | 9.550 | 124,028 | -0.12(-1.24%) |
Dec 29, 2023 | 10.96 | 11.09 | 9.440 | 9.670 | 124,849 | -1.21(-11.12%) |
Dec 28, 2023 | 11.01 | 11.22 | 10.56 | 10.88 | 84,226 | -0.49(-4.31%) |
Dec 27, 2023 | 10.50 | 11.45 | 10.50 | 11.37 | 128,872 | +1.07(+10.39%) |
Dec 26, 2023 | 10.31 | 10.39 | 9.980 | 10.30 | 45,299 | +0.07(+0.68%) |
Dec 22, 2023 | 9.720 | 10.53 | 9.600 | 10.23 | 61,484 | +0.51(+5.25%) |
Dec 21, 2023 | 9.270 | 9.730 | 9.270 | 9.720 | 35,663 | +0.53(+5.82%) |
Dec 20, 2023 | 9.500 | 9.730 | 9.186 | 9.186 | 77,326 | +0.10(+1.05%) |
Dec 19, 2023 | 9.000 | 9.330 | 8.780 | 9.090 | 97,318 | +0.35(+4.00%) |
Dec 18, 2023 | 8.100 | 8.900 | 8.100 | 8.740 | 113,593 | +0.49(+5.94%) |
Dec 15, 2023 | 8.440 | 8.470 | 8.210 | 8.250 | 41,086 | -0.23(-2.71%) |
Dec 14, 2023 | 8.370 | 8.500 | 8.210 | 8.480 | 66,085 | +0.20(+2.42%) |
Dec 13, 2023 | 7.620 | 8.300 | 7.530 | 8.280 | 38,714 | +0.59(+7.67%) |
Dec 12, 2023 | 7.780 | 7.800 | 7.530 | 7.690 | 40,011 | +0.13(+1.72%) |
Dec 11, 2023 | 8.040 | 8.040 | 7.500 | 7.560 | 134,166 | -0.82(-9.79%) |
Dec 08, 2023 | 7.930 | 8.400 | 7.930 | 8.380 | 32,465 | +0.44(+5.54%) |
Dec 07, 2023 | 7.700 | 8.020 | 7.510 | 7.940 | 61,969 | +0.18(+2.32%) |
Dec 06, 2023 | 8.190 | 8.230 | 7.690 | 7.760 | 47,899 | -0.33(-4.11%) |
Dec 05, 2023 | 7.990 | 8.450 | 7.960 | 8.093 | 73,907 | +0.02(+0.28%) |
Dec 04, 2023 | 8.130 | 8.260 | 7.710 | 8.070 | 97,087 | +0.57(+7.60%) |