Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.180 | 7.540 | 6.990 | 7.105 | 4,874,729 | +0.11(+1.50%) |
Feb 28, 2024 | 6.500 | 7.240 | 6.310 | 7.000 | 9,925,545 | -0.16(-2.23%) |
Feb 27, 2024 | 6.920 | 7.305 | 6.920 | 7.160 | 6,708,998 | +0.31(+4.53%) |
Feb 26, 2024 | 6.840 | 7.045 | 6.710 | 6.850 | 5,479,006 | -0.04(-0.58%) |
Feb 23, 2024 | 6.620 | 6.940 | 6.580 | 6.890 | 6,703,186 | +0.27(+4.08%) |
Feb 22, 2024 | 6.840 | 6.915 | 6.590 | 6.620 | 3,656,222 | -0.07(-1.05%) |
Feb 21, 2024 | 6.770 | 6.810 | 6.615 | 6.690 | 4,124,401 | -0.27(-3.88%) |
Feb 20, 2024 | 7.080 | 7.120 | 6.810 | 6.960 | 3,894,181 | -0.23(-3.20%) |
Feb 16, 2024 | 7.660 | 7.775 | 7.180 | 7.190 | 4,967,966 | -0.69(-8.76%) |
Feb 15, 2024 | 7.850 | 7.975 | 7.635 | 7.880 | 4,063,508 | +0.17(+2.20%) |
Feb 14, 2024 | 7.570 | 7.790 | 7.500 | 7.710 | 4,291,672 | +0.39(+5.33%) |
Feb 13, 2024 | 7.160 | 7.495 | 7.050 | 7.320 | 6,440,350 | -0.49(-6.27%) |
Feb 12, 2024 | 8.020 | 8.325 | 7.800 | 7.810 | 6,485,732 | -0.18(-2.25%) |
Feb 09, 2024 | 8.080 | 8.180 | 7.820 | 7.990 | 4,363,568 | -0.07(-0.87%) |
Feb 08, 2024 | 8.230 | 8.520 | 8.040 | 8.060 | 5,287,044 | -0.20(-2.42%) |
Feb 07, 2024 | 8.310 | 8.350 | 8.080 | 8.260 | 3,093,302 | -0.05(-0.60%) |
Feb 06, 2024 | 8.040 | 8.395 | 8.010 | 8.310 | 3,634,677 | +0.23(+2.85%) |
Feb 05, 2024 | 8.250 | 8.250 | 7.800 | 8.080 | 4,446,697 | -0.38(-4.49%) |
Feb 02, 2024 | 8.360 | 8.695 | 8.140 | 8.460 | 5,130,263 | -0.19(-2.20%) |
Feb 01, 2024 | 8.280 | 8.710 | 8.220 | 8.650 | 7,203,261 | +0.49(+6.00%) |
Jan 31, 2024 | 8.520 | 9.080 | 8.150 | 8.160 | 7,062,724 | -0.41(-4.78%) |
Jan 30, 2024 | 8.850 | 8.850 | 8.520 | 8.570 | 2,860,785 | -0.40(-4.46%) |
Jan 29, 2024 | 8.320 | 9.030 | 8.300 | 8.970 | 3,665,153 | +0.62(+7.43%) |
Jan 26, 2024 | 8.490 | 8.695 | 8.270 | 8.350 | 3,544,824 | -0.06(-0.71%) |
Jan 25, 2024 | 8.380 | 8.800 | 8.285 | 8.410 | 3,943,275 | +0.21(+2.56%) |
Jan 24, 2024 | 8.780 | 8.819 | 8.108 | 8.200 | 4,307,077 | -0.31(-3.64%) |
Jan 23, 2024 | 8.890 | 8.920 | 8.370 | 8.510 | 4,154,668 | -0.20(-2.30%) |
Jan 22, 2024 | 8.190 | 9.060 | 8.190 | 8.710 | 6,983,044 | +0.76(+9.56%) |
Jan 19, 2024 | 7.650 | 8.045 | 7.510 | 7.950 | 4,182,997 | +0.31(+4.06%) |
Jan 18, 2024 | 7.890 | 8.010 | 7.520 | 7.640 | 4,500,902 | -0.14(-1.80%) |
Jan 17, 2024 | 7.560 | 7.780 | 7.352 | 7.780 | 6,012,224 | -0.09(-1.14%) |
Jan 16, 2024 | 8.400 | 8.435 | 7.790 | 7.870 | 6,054,698 | -0.78(-9.02%) |
Jan 12, 2024 | 9.080 | 9.213 | 8.600 | 8.650 | 4,141,037 | -0.34(-3.78%) |
Jan 11, 2024 | 9.210 | 9.310 | 8.430 | 8.990 | 9,171,378 | -0.39(-4.16%) |
Jan 10, 2024 | 9.600 | 9.720 | 9.280 | 9.380 | 4,027,894 | -0.24(-2.49%) |
Jan 09, 2024 | 10.03 | 10.18 | 9.595 | 9.620 | 4,107,371 | -0.60(-5.87%) |
Jan 08, 2024 | 9.260 | 10.34 | 9.110 | 10.22 | 7,677,619 | +1.01(+10.97%) |
Jan 05, 2024 | 9.400 | 9.630 | 9.150 | 9.210 | 5,755,975 | -0.40(-4.16%) |
Jan 04, 2024 | 9.450 | 9.722 | 9.335 | 9.610 | 5,108,074 | +0.06(+0.63%) |
Jan 03, 2024 | 9.440 | 9.735 | 9.280 | 9.550 | 6,567,006 | -0.35(-3.54%) |
Jan 02, 2024 | 9.930 | 10.38 | 9.725 | 9.900 | 7,068,179 | -0.42(-4.07%) |
Dec 29, 2023 | 10.38 | 10.65 | 10.13 | 10.32 | 5,622,509 | -0.18(-1.71%) |
Dec 28, 2023 | 10.50 | 11.16 | 10.36 | 10.50 | 6,621,724 | -0.13(-1.22%) |
Dec 27, 2023 | 10.30 | 10.84 | 10.27 | 10.63 | 6,801,838 | +0.53(+5.25%) |
Dec 26, 2023 | 9.620 | 10.15 | 9.445 | 10.10 | 4,882,945 | +0.48(+4.99%) |
Dec 22, 2023 | 9.740 | 10.34 | 9.490 | 9.620 | 7,602,533 | +0.06(+0.63%) |
Dec 21, 2023 | 9.550 | 9.770 | 9.280 | 9.560 | 6,261,346 | +0.38(+4.14%) |
Dec 20, 2023 | 9.950 | 10.36 | 9.145 | 9.180 | 9,875,581 | -0.83(-8.29%) |
Dec 19, 2023 | 9.750 | 10.27 | 9.750 | 10.01 | 7,098,544 | +0.35(+3.62%) |
Dec 18, 2023 | 9.550 | 9.830 | 9.060 | 9.660 | 7,094,600 | +0.15(+1.58%) |
Dec 15, 2023 | 9.900 | 10.16 | 9.420 | 9.510 | 12,201,499 | -0.25(-2.56%) |
Dec 14, 2023 | 9.000 | 10.43 | 8.950 | 9.760 | 21,511,168 | +1.34(+15.91%) |
Dec 13, 2023 | 7.800 | 8.530 | 7.440 | 8.420 | 10,005,237 | +0.67(+8.65%) |
Dec 12, 2023 | 8.130 | 8.248 | 7.610 | 7.750 | 4,602,117 | -0.36(-4.44%) |
Dec 11, 2023 | 8.080 | 8.238 | 7.910 | 8.110 | 3,739,813 | +0.00(+0.00%) |
Dec 08, 2023 | 7.770 | 8.200 | 7.710 | 8.110 | 4,739,916 | +0.19(+2.40%) |
Dec 07, 2023 | 7.500 | 7.930 | 7.370 | 7.920 | 4,128,684 | +0.40(+5.32%) |
Dec 06, 2023 | 7.680 | 7.950 | 7.450 | 7.520 | 4,644,725 | -0.01(-0.13%) |
Dec 05, 2023 | 7.460 | 7.700 | 7.271 | 7.530 | 3,705,199 | -0.03(-0.40%) |
Dec 04, 2023 | 7.720 | 8.031 | 7.470 | 7.560 | 5,510,519 | -0.16(-2.07%) |