Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.300 | 6.430 | 6.155 | 6.310 | 1,841,129 | -0.23(-3.52%) |
Feb 28, 2024 | 6.560 | 6.620 | 6.345 | 6.540 | 2,121,810 | +0.18(+2.83%) |
Feb 27, 2024 | 6.270 | 6.610 | 6.256 | 6.360 | 3,970,913 | +0.07(+1.11%) |
Feb 26, 2024 | 6.240 | 6.410 | 6.070 | 6.290 | 3,590,860 | -0.04(-0.63%) |
Feb 23, 2024 | 6.040 | 6.560 | 5.770 | 6.330 | 4,093,891 | -0.07(-1.09%) |
Feb 22, 2024 | 7.380 | 7.610 | 6.400 | 6.400 | 2,845,818 | -3.13(-32.84%) |
Feb 21, 2024 | 9.400 | 9.840 | 9.151 | 9.530 | 3,336,176 | +0.73(+8.30%) |
Feb 20, 2024 | 8.470 | 9.370 | 8.460 | 8.800 | 3,014,366 | +0.54(+6.54%) |
Feb 16, 2024 | 7.940 | 8.310 | 7.871 | 8.260 | 1,304,559 | -0.01(-0.06%) |
Feb 15, 2024 | 8.010 | 8.320 | 7.990 | 8.265 | 698,751 | +0.28(+3.44%) |
Feb 14, 2024 | 8.140 | 8.440 | 7.920 | 7.990 | 694,740 | -0.39(-4.65%) |
Feb 13, 2024 | 8.820 | 8.990 | 8.110 | 8.380 | 1,680,391 | +0.00(+0.00%) |
Feb 12, 2024 | 8.300 | 8.610 | 7.840 | 8.380 | 1,130,506 | -0.01(-0.12%) |
Feb 09, 2024 | 8.830 | 8.890 | 8.380 | 8.390 | 424,060 | -0.64(-7.09%) |
Feb 08, 2024 | 8.950 | 9.070 | 8.780 | 9.030 | 371,652 | +0.11(+1.23%) |
Feb 07, 2024 | 9.450 | 9.590 | 8.895 | 8.920 | 410,420 | -0.51(-5.42%) |
Feb 06, 2024 | 9.080 | 9.936 | 9.040 | 9.431 | 1,300,915 | +0.26(+2.85%) |
Feb 05, 2024 | 9.500 | 9.780 | 9.130 | 9.170 | 721,565 | -0.94(-9.30%) |
Feb 02, 2024 | 10.90 | 10.94 | 9.990 | 10.11 | 131,969 | -1.14(-10.14%) |
Feb 01, 2024 | 11.55 | 11.78 | 11.20 | 11.25 | 149,127 | -0.54(-4.59%) |
Jan 31, 2024 | 11.82 | 12.06 | 11.57 | 11.79 | 167,250 | +0.43(+3.79%) |
Jan 30, 2024 | 11.29 | 11.50 | 11.08 | 11.36 | 196,342 | -0.11(-0.98%) |
Jan 29, 2024 | 11.94 | 12.02 | 11.47 | 11.47 | 126,902 | -0.52(-4.31%) |
Jan 26, 2024 | 12.06 | 12.18 | 11.78 | 11.99 | 121,574 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 12.05 | 11.41 | 11.80 | 35,312 | -0.05(-0.44%) |
Jan 24, 2024 | 12.45 | 12.45 | 11.29 | 11.85 | 87,473 | -0.64(-5.10%) |
Jan 23, 2024 | 13.00 | 13.00 | 12.49 | 12.49 | 16,582 | -0.09(-0.74%) |
Jan 22, 2024 | 12.45 | 12.76 | 12.34 | 12.58 | 74,494 | -0.07(-0.57%) |
Jan 19, 2024 | 13.44 | 13.68 | 12.65 | 12.65 | 127,390 | -1.18(-8.56%) |
Jan 18, 2024 | 13.78 | 14.27 | 13.59 | 13.84 | 70,302 | -0.52(-3.65%) |
Jan 17, 2024 | 14.21 | 14.91 | 14.21 | 14.36 | 28,754 | +0.15(+1.06%) |
Jan 16, 2024 | 14.97 | 14.97 | 13.97 | 14.21 | 125,469 | -0.87(-5.78%) |
Jan 12, 2024 | 15.23 | 15.29 | 14.98 | 15.08 | 61,277 | +0.03(+0.21%) |
Jan 11, 2024 | 14.95 | 15.68 | 14.78 | 15.05 | 98,114 | -0.24(-1.57%) |
Jan 10, 2024 | 15.73 | 15.73 | 15.19 | 15.29 | 36,705 | -0.73(-4.57%) |
Jan 09, 2024 | 16.49 | 16.84 | 15.30 | 16.02 | 52,635 | -0.59(-3.53%) |
Jan 08, 2024 | 18.68 | 18.68 | 16.61 | 16.61 | 37,397 | -2.42(-12.70%) |
Jan 05, 2024 | 19.54 | 19.54 | 18.69 | 19.03 | 11,455 | -0.87(-4.39%) |
Jan 04, 2024 | 19.92 | 20.01 | 19.52 | 19.90 | 6,651 | -0.34(-1.69%) |
Jan 03, 2024 | 20.16 | 20.36 | 19.77 | 20.24 | 14,257 | +0.39(+1.98%) |
Jan 02, 2024 | 18.89 | 20.14 | 18.89 | 19.85 | 12,187 | +1.11(+5.90%) |
Dec 29, 2023 | 18.48 | 19.28 | 18.42 | 18.74 | 14,202 | +0.00(+0.02%) |
Dec 28, 2023 | 18.79 | 18.80 | 18.45 | 18.74 | 25,069 | -0.06(-0.32%) |
Dec 27, 2023 | 18.81 | 19.03 | 18.77 | 18.80 | 9,538 | -0.10(-0.51%) |
Dec 26, 2023 | 18.85 | 18.90 | 18.59 | 18.90 | 21,697 | -2.48(-11.60%) |
Dec 22, 2023 | 21.08 | 21.70 | 21.06 | 21.38 | 8,833 | +0.12(+0.55%) |
Dec 21, 2023 | 21.26 | 21.64 | 21.26 | 21.26 | 7,714 | -0.66(-3.03%) |
Dec 20, 2023 | 20.75 | 21.97 | 20.50 | 21.92 | 9,053 | +1.12(+5.40%) |
Dec 19, 2023 | 20.90 | 21.32 | 20.78 | 20.80 | 3,505 | +0.51(+2.52%) |
Dec 18, 2023 | 20.62 | 20.71 | 20.09 | 20.29 | 42,055 | -1.09(-5.11%) |
Dec 15, 2023 | 21.76 | 21.76 | 21.05 | 21.38 | 8,314 | -0.58(-2.65%) |
Dec 14, 2023 | 21.92 | 22.65 | 21.89 | 21.96 | 13,239 | -0.25(-1.15%) |
Dec 13, 2023 | 21.70 | 22.22 | 21.67 | 22.22 | 11,739 | -0.38(-1.68%) |
Dec 12, 2023 | 23.80 | 23.80 | 22.60 | 22.60 | 10,078 | -1.03(-4.35%) |
Dec 11, 2023 | 22.66 | 24.26 | 22.66 | 23.62 | 14,339 | +0.89(+3.93%) |
Dec 08, 2023 | 22.95 | 22.97 | 22.55 | 22.73 | 14,396 | -0.92(-3.89%) |
Dec 07, 2023 | 24.87 | 24.87 | 23.65 | 23.65 | 24,357 | -1.28(-5.14%) |
Dec 06, 2023 | 23.09 | 24.93 | 22.92 | 24.93 | 22,375 | +1.13(+4.76%) |
Dec 05, 2023 | 24.80 | 24.81 | 23.76 | 23.80 | 27,285 | -1.11(-4.46%) |
Dec 04, 2023 | 24.41 | 25.37 | 24.41 | 24.91 | 32,782 | +1.28(+5.42%) |