Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.224 | 7.428 | 7.214 | 7.311 | 326,939 | +0.10(+1.35%) |
Feb 28, 2024 | 6.795 | 7.302 | 6.765 | 7.214 | 325,732 | +0.33(+4.82%) |
Feb 27, 2024 | 6.736 | 6.931 | 6.531 | 6.882 | 442,748 | +0.22(+3.37%) |
Feb 26, 2024 | 7.077 | 7.077 | 6.644 | 6.658 | 629,088 | -0.42(-5.92%) |
Feb 23, 2024 | 7.087 | 7.251 | 6.746 | 7.077 | 576,490 | -0.08(-1.09%) |
Feb 22, 2024 | 8.296 | 8.296 | 6.668 | 7.155 | 1,349,251 | -1.35(-15.83%) |
Feb 21, 2024 | 8.637 | 8.637 | 8.462 | 8.501 | 107,241 | -0.11(-1.25%) |
Feb 20, 2024 | 8.549 | 8.788 | 8.491 | 8.608 | 209,158 | -0.01(-0.11%) |
Feb 16, 2024 | 8.618 | 8.715 | 8.549 | 8.618 | 125,621 | +0.00(+0.00%) |
Feb 15, 2024 | 8.384 | 8.642 | 8.315 | 8.618 | 807,413 | +0.24(+2.91%) |
Feb 14, 2024 | 8.510 | 8.681 | 8.345 | 8.374 | 230,338 | +0.00(+0.00%) |
Feb 13, 2024 | 8.696 | 8.696 | 8.208 | 8.374 | 553,301 | -0.55(-6.12%) |
Feb 12, 2024 | 8.959 | 9.139 | 8.900 | 8.920 | 156,211 | -0.04(-0.44%) |
Feb 09, 2024 | 9.173 | 9.231 | 8.959 | 8.959 | 190,728 | -0.17(-1.82%) |
Feb 08, 2024 | 9.368 | 9.573 | 9.095 | 9.125 | 171,672 | -0.28(-3.01%) |
Feb 07, 2024 | 9.134 | 9.456 | 9.017 | 9.407 | 246,955 | +0.27(+2.99%) |
Feb 06, 2024 | 9.310 | 9.378 | 9.125 | 9.134 | 120,654 | -0.13(-1.37%) |
Feb 05, 2024 | 9.290 | 9.432 | 9.105 | 9.261 | 377,871 | -0.12(-1.25%) |
Feb 02, 2024 | 9.563 | 9.563 | 9.359 | 9.378 | 172,723 | -0.23(-2.43%) |
Feb 01, 2024 | 9.631 | 9.670 | 9.164 | 9.612 | 192,870 | +0.08(+0.82%) |
Jan 31, 2024 | 9.495 | 9.836 | 9.461 | 9.534 | 234,668 | -0.13(-1.31%) |
Jan 30, 2024 | 9.846 | 9.846 | 9.641 | 9.661 | 121,725 | -0.15(-1.49%) |
Jan 29, 2024 | 9.729 | 9.817 | 9.622 | 9.807 | 163,101 | +0.03(+0.30%) |
Jan 26, 2024 | 9.807 | 9.895 | 9.670 | 9.778 | 99,836 | +0.03(+0.30%) |
Jan 25, 2024 | 9.680 | 9.787 | 9.597 | 9.748 | 144,253 | +0.26(+2.77%) |
Jan 24, 2024 | 9.505 | 9.553 | 9.368 | 9.485 | 132,723 | +0.07(+0.72%) |
Jan 23, 2024 | 9.466 | 9.490 | 9.320 | 9.417 | 143,807 | +0.02(+0.21%) |
Jan 22, 2024 | 9.553 | 9.583 | 9.203 | 9.398 | 161,394 | -0.07(-0.72%) |
Jan 19, 2024 | 8.978 | 9.476 | 8.891 | 9.466 | 247,766 | +0.45(+4.97%) |
Jan 18, 2024 | 9.388 | 9.388 | 8.949 | 9.017 | 236,491 | -0.25(-2.73%) |
Jan 17, 2024 | 9.066 | 9.310 | 9.017 | 9.271 | 238,202 | +0.08(+0.85%) |
Jan 16, 2024 | 9.183 | 9.222 | 9.017 | 9.193 | 215,525 | -0.05(-0.53%) |
Jan 12, 2024 | 9.427 | 9.553 | 9.210 | 9.242 | 118,973 | -0.09(-0.94%) |
Jan 11, 2024 | 9.349 | 9.427 | 9.256 | 9.329 | 231,122 | -0.03(-0.31%) |
Jan 10, 2024 | 9.115 | 9.427 | 9.115 | 9.359 | 198,829 | +0.18(+1.91%) |
Jan 09, 2024 | 9.329 | 9.349 | 9.144 | 9.183 | 171,542 | -0.26(-2.79%) |
Jan 08, 2024 | 9.456 | 9.553 | 9.388 | 9.446 | 160,157 | -0.04(-0.41%) |
Jan 05, 2024 | 9.290 | 9.543 | 9.222 | 9.485 | 170,815 | +0.19(+2.10%) |
Jan 04, 2024 | 8.949 | 9.417 | 8.949 | 9.290 | 271,326 | +0.41(+4.61%) |
Jan 03, 2024 | 8.969 | 9.017 | 8.725 | 8.881 | 504,911 | -0.33(-3.60%) |
Jan 02, 2024 | 9.476 | 9.524 | 9.154 | 9.212 | 297,902 | -0.32(-3.37%) |
Dec 29, 2023 | 9.670 | 9.756 | 9.476 | 9.534 | 607,412 | -0.20(-2.10%) |
Dec 28, 2023 | 9.631 | 9.768 | 9.368 | 9.739 | 229,557 | +0.10(+1.01%) |
Dec 27, 2023 | 9.602 | 9.641 | 9.437 | 9.641 | 225,751 | +0.11(+1.12%) |
Dec 26, 2023 | 9.329 | 9.583 | 9.125 | 9.534 | 245,336 | +0.22(+2.41%) |
Dec 22, 2023 | 9.115 | 9.359 | 9.037 | 9.310 | 238,366 | +0.22(+2.47%) |
Dec 21, 2023 | 8.861 | 9.086 | 8.783 | 9.086 | 316,717 | +0.25(+2.87%) |
Dec 20, 2023 | 8.949 | 9.027 | 8.774 | 8.832 | 361,884 | -0.11(-1.20%) |
Dec 19, 2023 | 8.588 | 8.959 | 8.588 | 8.939 | 418,921 | +0.36(+4.20%) |
Dec 18, 2023 | 8.481 | 8.579 | 8.345 | 8.579 | 556,992 | +0.13(+1.50%) |
Dec 15, 2023 | 8.091 | 8.506 | 8.062 | 8.452 | 1,253,184 | +0.40(+4.96%) |
Dec 14, 2023 | 7.555 | 8.159 | 7.536 | 8.052 | 1,682,091 | +0.74(+10.13%) |
Dec 13, 2023 | 6.941 | 7.380 | 6.756 | 7.311 | 1,051,234 | +0.36(+5.19%) |
Dec 12, 2023 | 6.921 | 6.960 | 6.697 | 6.951 | 525,880 | +0.02(+0.28%) |
Dec 11, 2023 | 7.389 | 7.448 | 6.902 | 6.931 | 501,924 | -0.49(-6.57%) |
Dec 08, 2023 | 7.311 | 7.428 | 7.311 | 7.419 | 246,076 | +0.12(+1.60%) |
Dec 07, 2023 | 7.253 | 7.419 | 7.175 | 7.302 | 450,032 | +0.07(+0.94%) |
Dec 06, 2023 | 7.224 | 7.311 | 7.126 | 7.233 | 291,633 | +0.02(+0.27%) |
Dec 05, 2023 | 7.428 | 7.458 | 7.194 | 7.214 | 241,651 | -0.27(-3.65%) |
Dec 04, 2023 | 7.448 | 7.633 | 7.438 | 7.487 | 268,966 | -0.04(-0.52%) |