Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.065 | 8.295 | 7.836 | 7.916 | 484,476 | +0.11(+1.41%) |
Feb 28, 2024 | 7.776 | 8.135 | 7.766 | 7.806 | 479,942 | -0.07(-0.89%) |
Feb 27, 2024 | 8.035 | 8.155 | 7.811 | 7.876 | 335,906 | -0.03(-0.38%) |
Feb 26, 2024 | 7.945 | 8.175 | 7.841 | 7.906 | 334,893 | -0.08(-1.00%) |
Feb 23, 2024 | 7.866 | 8.245 | 7.668 | 7.985 | 503,854 | +0.12(+1.52%) |
Feb 22, 2024 | 7.806 | 7.901 | 7.696 | 7.866 | 387,278 | +0.08(+1.03%) |
Feb 21, 2024 | 7.975 | 7.985 | 7.741 | 7.786 | 374,189 | -0.29(-3.58%) |
Feb 20, 2024 | 7.965 | 8.205 | 7.965 | 8.075 | 321,076 | -0.08(-0.98%) |
Feb 16, 2024 | 7.935 | 8.215 | 7.766 | 8.155 | 462,990 | +0.00(+0.00%) |
Feb 15, 2024 | 7.846 | 8.180 | 7.796 | 8.155 | 686,546 | +0.37(+4.74%) |
Feb 14, 2024 | 7.656 | 7.826 | 7.566 | 7.786 | 491,683 | +0.29(+3.86%) |
Feb 13, 2024 | 7.796 | 7.836 | 7.367 | 7.496 | 875,663 | -0.70(-8.53%) |
Feb 12, 2024 | 8.265 | 8.544 | 8.195 | 8.195 | 1,271,732 | -0.09(-1.08%) |
Feb 09, 2024 | 8.155 | 8.340 | 7.916 | 8.285 | 599,281 | +0.11(+1.34%) |
Feb 08, 2024 | 7.846 | 8.205 | 7.796 | 8.175 | 571,946 | +0.26(+3.28%) |
Feb 07, 2024 | 8.155 | 8.190 | 7.506 | 7.916 | 1,086,820 | -0.17(-2.10%) |
Feb 06, 2024 | 8.395 | 8.704 | 8.020 | 8.085 | 756,322 | -0.32(-3.80%) |
Feb 05, 2024 | 8.794 | 8.864 | 8.385 | 8.405 | 818,231 | -0.50(-5.61%) |
Feb 02, 2024 | 8.634 | 9.143 | 8.504 | 8.904 | 798,746 | -0.11(-1.22%) |
Feb 01, 2024 | 9.632 | 9.831 | 8.365 | 9.014 | 1,267,697 | -0.48(-5.04%) |
Jan 31, 2024 | 10.30 | 10.30 | 9.233 | 9.492 | 1,432,378 | -0.74(-7.21%) |
Jan 30, 2024 | 10.53 | 10.68 | 10.23 | 10.23 | 462,863 | -0.38(-3.57%) |
Jan 29, 2024 | 10.54 | 10.69 | 10.07 | 10.61 | 819,437 | +0.28(+2.70%) |
Jan 26, 2024 | 10.49 | 10.64 | 10.17 | 10.33 | 801,836 | +0.14(+1.37%) |
Jan 25, 2024 | 11.44 | 11.44 | 9.592 | 10.19 | 2,101,355 | -0.71(-6.50%) |
Jan 24, 2024 | 10.92 | 11.14 | 10.81 | 10.90 | 657,354 | +0.18(+1.67%) |
Jan 23, 2024 | 10.87 | 11.12 | 10.58 | 10.72 | 542,948 | -0.02(-0.19%) |
Jan 22, 2024 | 10.62 | 10.75 | 10.34 | 10.74 | 722,831 | +0.37(+3.56%) |
Jan 19, 2024 | 9.981 | 10.40 | 9.831 | 10.37 | 569,136 | +0.41(+4.10%) |
Jan 18, 2024 | 9.961 | 10.17 | 9.801 | 9.961 | 667,945 | +0.07(+0.71%) |
Jan 17, 2024 | 9.622 | 9.971 | 9.622 | 9.891 | 688,015 | -0.03(-0.30%) |
Jan 16, 2024 | 9.392 | 10.19 | 9.183 | 9.921 | 1,058,141 | +0.41(+4.30%) |
Jan 12, 2024 | 9.482 | 9.622 | 9.283 | 9.512 | 1,329,259 | +0.14(+1.49%) |
Jan 11, 2024 | 9.422 | 9.572 | 9.263 | 9.372 | 596,069 | -0.16(-1.67%) |
Jan 10, 2024 | 9.632 | 9.682 | 9.392 | 9.532 | 764,379 | -0.12(-1.24%) |
Jan 09, 2024 | 9.602 | 9.821 | 9.462 | 9.652 | 579,009 | -0.18(-1.83%) |
Jan 08, 2024 | 9.801 | 10.06 | 9.607 | 9.831 | 594,643 | -0.09(-0.90%) |
Jan 05, 2024 | 9.901 | 10.12 | 9.263 | 9.921 | 1,673,672 | +0.74(+8.03%) |
Jan 04, 2024 | 9.173 | 9.432 | 9.023 | 9.183 | 433,156 | +0.09(+0.99%) |
Jan 03, 2024 | 9.333 | 9.432 | 8.625 | 9.093 | 855,073 | -0.42(-4.40%) |
Jan 02, 2024 | 9.482 | 9.831 | 9.402 | 9.512 | 560,835 | -0.14(-1.45%) |
Dec 29, 2023 | 9.831 | 9.896 | 9.517 | 9.652 | 545,519 | -0.21(-2.12%) |
Dec 28, 2023 | 9.612 | 9.946 | 9.612 | 9.861 | 648,481 | +0.19(+1.96%) |
Dec 27, 2023 | 9.652 | 9.776 | 9.313 | 9.672 | 563,432 | +0.14(+1.46%) |
Dec 26, 2023 | 9.382 | 9.687 | 9.382 | 9.532 | 518,722 | +0.27(+2.91%) |
Dec 22, 2023 | 9.203 | 9.726 | 9.153 | 9.263 | 437,174 | +0.15(+1.64%) |
Dec 21, 2023 | 9.083 | 9.303 | 8.854 | 9.113 | 627,646 | +0.21(+2.35%) |
Dec 20, 2023 | 9.163 | 9.392 | 8.904 | 8.904 | 776,066 | -0.27(-2.93%) |
Dec 19, 2023 | 8.794 | 9.273 | 8.719 | 9.173 | 665,525 | +0.40(+4.55%) |
Dec 18, 2023 | 8.804 | 9.014 | 8.665 | 8.774 | 506,910 | -0.05(-0.56%) |
Dec 15, 2023 | 9.063 | 9.283 | 8.635 | 8.824 | 1,513,626 | -0.17(-1.88%) |
Dec 14, 2023 | 8.605 | 9.472 | 8.435 | 8.994 | 1,354,361 | +0.92(+11.36%) |
Dec 13, 2023 | 6.989 | 8.136 | 6.840 | 8.076 | 932,994 | +1.13(+16.21%) |
Dec 12, 2023 | 7.119 | 7.119 | 6.920 | 6.950 | 354,174 | -0.19(-2.65%) |
Dec 11, 2023 | 7.009 | 7.144 | 6.979 | 7.139 | 326,954 | +0.10(+1.42%) |
Dec 08, 2023 | 6.900 | 7.144 | 6.880 | 7.039 | 281,835 | +0.18(+2.62%) |
Dec 07, 2023 | 6.750 | 6.910 | 6.720 | 6.860 | 271,150 | +0.18(+2.69%) |
Dec 06, 2023 | 6.710 | 7.089 | 6.636 | 6.680 | 508,199 | +0.01(+0.15%) |
Dec 05, 2023 | 6.631 | 6.690 | 6.501 | 6.670 | 380,452 | +0.02(+0.30%) |
Dec 04, 2023 | 6.491 | 6.739 | 6.491 | 6.650 | 509,592 | -0.02(-0.30%) |