Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.110 | 7.400 | 7.010 | 7.180 | 7,173,795 | +0.11(+1.56%) |
Feb 28, 2024 | 7.270 | 7.300 | 6.880 | 7.070 | 11,067,532 | -0.31(-4.20%) |
Feb 27, 2024 | 8.180 | 8.240 | 6.551 | 7.380 | 20,777,412 | -1.56(-17.45%) |
Feb 26, 2024 | 8.940 | 9.020 | 8.880 | 8.940 | 3,978,422 | -0.05(-0.56%) |
Feb 23, 2024 | 9.000 | 9.070 | 8.940 | 8.990 | 2,367,306 | +0.03(+0.33%) |
Feb 22, 2024 | 8.890 | 9.020 | 8.800 | 8.960 | 2,319,669 | +0.11(+1.24%) |
Feb 21, 2024 | 8.830 | 8.905 | 8.730 | 8.850 | 2,390,622 | -0.08(-0.90%) |
Feb 20, 2024 | 8.850 | 9.000 | 8.850 | 8.930 | 3,809,706 | -0.03(-0.33%) |
Feb 16, 2024 | 8.970 | 9.070 | 8.880 | 8.960 | 3,040,306 | -0.14(-1.54%) |
Feb 15, 2024 | 9.380 | 9.450 | 9.080 | 9.100 | 5,948,467 | -0.16(-1.73%) |
Feb 14, 2024 | 9.190 | 9.265 | 9.070 | 9.260 | 5,322,330 | +0.32(+3.58%) |
Feb 13, 2024 | 9.080 | 9.170 | 8.895 | 8.940 | 4,089,784 | -0.50(-5.30%) |
Feb 12, 2024 | 9.410 | 9.605 | 9.365 | 9.440 | 2,430,985 | +0.02(+0.21%) |
Feb 09, 2024 | 9.300 | 9.460 | 9.270 | 9.420 | 3,449,098 | +0.12(+1.29%) |
Feb 08, 2024 | 9.220 | 9.410 | 9.180 | 9.300 | 2,221,644 | +0.08(+0.87%) |
Feb 07, 2024 | 9.200 | 9.230 | 9.020 | 9.220 | 1,824,356 | +0.05(+0.55%) |
Feb 06, 2024 | 8.950 | 9.195 | 8.950 | 9.170 | 1,587,528 | +0.18(+2.00%) |
Feb 05, 2024 | 9.150 | 9.228 | 8.980 | 8.990 | 2,085,662 | -0.30(-3.23%) |
Feb 02, 2024 | 9.260 | 9.380 | 9.115 | 9.290 | 2,224,224 | -0.06(-0.64%) |
Feb 01, 2024 | 8.990 | 9.360 | 8.970 | 9.350 | 3,449,241 | +0.41(+4.59%) |
Jan 31, 2024 | 9.130 | 9.230 | 8.900 | 8.940 | 5,420,622 | -0.21(-2.30%) |
Jan 30, 2024 | 9.150 | 9.220 | 9.085 | 9.150 | 3,099,356 | -0.01(-0.11%) |
Jan 29, 2024 | 8.940 | 9.160 | 8.885 | 9.160 | 2,717,856 | +0.22(+2.46%) |
Jan 26, 2024 | 8.880 | 9.025 | 8.880 | 8.940 | 2,478,268 | +0.11(+1.25%) |
Jan 25, 2024 | 9.000 | 9.040 | 8.755 | 8.830 | 3,351,793 | -0.05(-0.56%) |
Jan 24, 2024 | 9.240 | 9.240 | 8.840 | 8.880 | 3,645,943 | -0.23(-2.52%) |
Jan 23, 2024 | 9.290 | 9.370 | 9.030 | 9.110 | 2,510,812 | -0.09(-0.98%) |
Jan 22, 2024 | 9.240 | 9.340 | 9.125 | 9.200 | 3,208,593 | -0.02(-0.22%) |
Jan 19, 2024 | 9.080 | 9.230 | 8.990 | 9.220 | 2,327,913 | +0.19(+2.10%) |
Jan 18, 2024 | 8.950 | 9.050 | 8.910 | 9.030 | 2,605,780 | +0.17(+1.92%) |
Jan 17, 2024 | 8.910 | 9.025 | 8.810 | 8.860 | 3,909,974 | -0.20(-2.21%) |
Jan 16, 2024 | 8.910 | 9.105 | 8.885 | 9.060 | 4,081,731 | -0.02(-0.22%) |
Jan 12, 2024 | 9.030 | 9.150 | 8.945 | 9.080 | 4,492,282 | +0.11(+1.23%) |
Jan 11, 2024 | 8.950 | 9.040 | 8.795 | 8.970 | 2,230,895 | -0.05(-0.55%) |
Jan 10, 2024 | 9.010 | 9.200 | 8.940 | 9.020 | 2,779,791 | +0.00(+0.00%) |
Jan 09, 2024 | 9.070 | 9.270 | 9.020 | 9.020 | 4,294,429 | -0.17(-1.85%) |
Jan 08, 2024 | 8.750 | 9.310 | 8.740 | 9.190 | 5,707,497 | +0.52(+6.00%) |
Jan 05, 2024 | 8.760 | 8.970 | 8.665 | 8.670 | 3,398,118 | -0.19(-2.14%) |
Jan 04, 2024 | 8.750 | 9.030 | 8.720 | 8.860 | 5,946,000 | +0.08(+0.91%) |
Jan 03, 2024 | 8.920 | 8.970 | 8.770 | 8.780 | 5,087,340 | -0.30(-3.30%) |
Jan 02, 2024 | 9.140 | 9.190 | 8.900 | 9.080 | 3,596,478 | -0.18(-1.94%) |
Dec 29, 2023 | 9.320 | 9.440 | 9.260 | 9.260 | 2,090,522 | -0.12(-1.28%) |
Dec 28, 2023 | 9.290 | 9.420 | 9.275 | 9.380 | 1,559,286 | +0.06(+0.64%) |
Dec 27, 2023 | 9.300 | 9.350 | 9.213 | 9.320 | 2,301,779 | +0.07(+0.76%) |
Dec 26, 2023 | 9.370 | 9.440 | 9.135 | 9.250 | 2,803,643 | -0.09(-0.96%) |
Dec 22, 2023 | 9.240 | 9.380 | 9.190 | 9.340 | 3,959,445 | +0.11(+1.19%) |
Dec 21, 2023 | 8.990 | 9.305 | 8.940 | 9.230 | 5,219,659 | +0.30(+3.36%) |
Dec 20, 2023 | 8.890 | 9.200 | 8.860 | 8.930 | 6,569,930 | +0.00(+0.00%) |
Dec 19, 2023 | 8.660 | 8.980 | 8.630 | 8.930 | 4,701,152 | +0.45(+5.31%) |
Dec 18, 2023 | 8.490 | 8.580 | 8.345 | 8.480 | 3,692,572 | -0.02(-0.24%) |
Dec 15, 2023 | 8.580 | 8.640 | 8.420 | 8.500 | 7,395,408 | -0.26(-2.97%) |
Dec 14, 2023 | 8.700 | 8.870 | 8.595 | 8.760 | 9,167,359 | +0.32(+3.79%) |
Dec 13, 2023 | 8.070 | 8.530 | 7.975 | 8.440 | 5,474,258 | +0.40(+4.98%) |
Dec 12, 2023 | 7.930 | 8.080 | 7.820 | 8.040 | 3,647,498 | +0.08(+1.01%) |
Dec 11, 2023 | 8.000 | 8.075 | 7.950 | 7.960 | 3,312,628 | -0.07(-0.87%) |
Dec 08, 2023 | 7.990 | 8.175 | 7.941 | 8.030 | 4,634,808 | -0.01(-0.12%) |
Dec 07, 2023 | 7.990 | 8.060 | 7.870 | 8.040 | 3,780,036 | +0.11(+1.39%) |
Dec 06, 2023 | 7.920 | 8.185 | 7.840 | 7.930 | 7,570,467 | +0.06(+0.76%) |
Dec 05, 2023 | 7.890 | 7.990 | 7.760 | 7.870 | 5,305,581 | -0.15(-1.87%) |
Dec 04, 2023 | 7.990 | 8.145 | 7.870 | 8.020 | 7,264,275 | -0.01(-0.12%) |