Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.080 | 9.299 | 8.941 | 9.110 | 325,553 | +0.08(+0.88%) |
Feb 28, 2024 | 8.673 | 9.050 | 8.525 | 9.031 | 277,253 | +0.38(+4.36%) |
Feb 27, 2024 | 8.485 | 8.698 | 8.430 | 8.654 | 229,548 | +0.21(+2.47%) |
Feb 26, 2024 | 8.435 | 8.713 | 8.356 | 8.445 | 342,010 | +0.00(+0.00%) |
Feb 23, 2024 | 8.356 | 8.525 | 8.267 | 8.445 | 254,467 | +0.04(+0.47%) |
Feb 22, 2024 | 8.147 | 8.405 | 8.058 | 8.405 | 280,684 | +0.29(+3.55%) |
Feb 21, 2024 | 8.147 | 8.336 | 8.058 | 8.118 | 384,975 | -0.09(-1.09%) |
Feb 20, 2024 | 8.187 | 8.529 | 8.078 | 8.207 | 426,017 | -0.11(-1.31%) |
Feb 16, 2024 | 7.344 | 8.336 | 6.957 | 8.316 | 985,547 | +0.58(+7.44%) |
Feb 15, 2024 | 7.612 | 7.840 | 7.612 | 7.741 | 505,704 | +0.12(+1.56%) |
Feb 14, 2024 | 7.572 | 7.641 | 7.413 | 7.621 | 350,984 | +0.08(+1.05%) |
Feb 13, 2024 | 7.681 | 7.691 | 7.373 | 7.542 | 424,969 | -0.43(-5.36%) |
Feb 12, 2024 | 7.870 | 8.118 | 7.840 | 7.969 | 233,614 | +0.10(+1.26%) |
Feb 09, 2024 | 7.939 | 7.979 | 7.805 | 7.870 | 367,239 | -0.07(-0.87%) |
Feb 08, 2024 | 7.711 | 8.118 | 7.572 | 7.939 | 514,537 | +0.24(+3.09%) |
Feb 07, 2024 | 7.612 | 7.860 | 7.413 | 7.701 | 615,590 | +0.11(+1.44%) |
Feb 06, 2024 | 7.522 | 7.840 | 7.443 | 7.592 | 366,787 | +0.03(+0.39%) |
Feb 05, 2024 | 7.870 | 7.929 | 7.512 | 7.562 | 334,962 | -0.41(-5.11%) |
Feb 02, 2024 | 8.157 | 8.202 | 7.750 | 7.969 | 463,871 | -0.24(-2.90%) |
Feb 01, 2024 | 8.425 | 8.534 | 8.207 | 8.207 | 317,700 | -0.19(-2.25%) |
Jan 31, 2024 | 8.634 | 8.659 | 8.376 | 8.396 | 313,478 | -0.23(-2.65%) |
Jan 30, 2024 | 8.604 | 8.654 | 8.487 | 8.624 | 172,938 | +0.00(+0.00%) |
Jan 29, 2024 | 8.723 | 8.723 | 8.534 | 8.624 | 175,318 | -0.09(-1.03%) |
Jan 26, 2024 | 8.644 | 8.713 | 8.584 | 8.713 | 165,377 | +0.06(+0.69%) |
Jan 25, 2024 | 8.683 | 8.683 | 8.415 | 8.654 | 311,761 | +0.11(+1.28%) |
Jan 24, 2024 | 8.723 | 8.872 | 8.485 | 8.544 | 200,280 | -0.04(-0.46%) |
Jan 23, 2024 | 8.693 | 8.733 | 8.482 | 8.584 | 226,738 | -0.02(-0.23%) |
Jan 22, 2024 | 8.554 | 8.773 | 8.455 | 8.604 | 223,290 | +0.07(+0.81%) |
Jan 19, 2024 | 8.673 | 8.713 | 8.435 | 8.534 | 195,221 | -0.13(-1.49%) |
Jan 18, 2024 | 8.882 | 8.931 | 8.639 | 8.663 | 285,578 | -0.19(-2.13%) |
Jan 17, 2024 | 8.991 | 9.001 | 8.792 | 8.852 | 303,552 | -0.26(-2.83%) |
Jan 16, 2024 | 9.517 | 10.05 | 9.016 | 9.110 | 344,349 | -0.65(-6.71%) |
Jan 12, 2024 | 9.269 | 9.954 | 9.269 | 9.765 | 594,591 | +0.89(+10.07%) |
Jan 11, 2024 | 8.921 | 8.961 | 8.783 | 8.872 | 200,886 | -0.07(-0.78%) |
Jan 10, 2024 | 8.862 | 8.962 | 8.732 | 8.941 | 172,411 | +0.09(+1.01%) |
Jan 09, 2024 | 8.912 | 8.941 | 8.733 | 8.852 | 193,690 | -0.14(-1.55%) |
Jan 08, 2024 | 8.951 | 9.021 | 8.852 | 8.991 | 104,634 | +0.06(+0.67%) |
Jan 05, 2024 | 8.773 | 8.981 | 8.755 | 8.931 | 171,810 | +0.08(+0.90%) |
Jan 04, 2024 | 8.783 | 8.882 | 8.763 | 8.852 | 272,393 | +0.00(+0.00%) |
Jan 03, 2024 | 9.239 | 9.239 | 8.812 | 8.852 | 240,406 | -0.51(-5.41%) |
Jan 02, 2024 | 9.368 | 9.428 | 9.249 | 9.358 | 178,262 | -0.05(-0.53%) |
Dec 29, 2023 | 9.408 | 9.442 | 9.318 | 9.408 | 173,930 | -0.05(-0.52%) |
Dec 28, 2023 | 9.557 | 9.576 | 9.408 | 9.457 | 131,839 | -0.09(-0.94%) |
Dec 27, 2023 | 9.636 | 9.705 | 9.467 | 9.547 | 126,768 | -0.03(-0.31%) |
Dec 26, 2023 | 9.467 | 9.646 | 9.447 | 9.576 | 175,015 | +0.15(+1.58%) |
Dec 22, 2023 | 9.428 | 9.606 | 9.398 | 9.428 | 163,701 | +0.05(+0.53%) |
Dec 21, 2023 | 9.457 | 9.626 | 9.299 | 9.378 | 167,129 | +0.05(+0.53%) |
Dec 20, 2023 | 9.428 | 9.616 | 9.239 | 9.328 | 261,268 | -0.09(-0.95%) |
Dec 19, 2023 | 9.180 | 9.517 | 9.180 | 9.418 | 292,035 | +0.31(+3.43%) |
Dec 18, 2023 | 9.016 | 9.164 | 8.930 | 9.105 | 277,097 | +0.09(+0.98%) |
Dec 15, 2023 | 9.272 | 9.302 | 8.987 | 9.016 | 1,211,591 | -0.18(-1.93%) |
Dec 14, 2023 | 8.849 | 9.331 | 8.829 | 9.194 | 406,959 | +0.48(+5.54%) |
Dec 13, 2023 | 8.170 | 8.736 | 8.101 | 8.711 | 307,694 | +0.50(+6.12%) |
Dec 12, 2023 | 8.574 | 8.583 | 8.140 | 8.209 | 325,201 | -0.40(-4.69%) |
Dec 11, 2023 | 8.583 | 8.633 | 8.436 | 8.613 | 345,278 | +0.18(+2.10%) |
Dec 08, 2023 | 8.800 | 8.844 | 8.411 | 8.436 | 192,919 | -0.41(-4.67%) |
Dec 07, 2023 | 8.692 | 8.938 | 8.603 | 8.849 | 410,403 | +0.15(+1.70%) |
Dec 06, 2023 | 8.672 | 8.849 | 8.663 | 8.701 | 397,740 | +0.03(+0.34%) |
Dec 05, 2023 | 9.381 | 9.410 | 8.672 | 8.672 | 319,640 | -0.77(-8.13%) |
Dec 04, 2023 | 9.213 | 9.528 | 9.174 | 9.440 | 264,545 | +0.15(+1.59%) |