Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.723 | 6.048 | 5.693 | 5.762 | 1,340,660 | +0.18(+3.18%) |
Feb 28, 2024 | 5.555 | 5.703 | 5.368 | 5.585 | 1,847,598 | -0.01(-0.18%) |
Feb 27, 2024 | 5.772 | 6.098 | 5.595 | 5.595 | 2,389,712 | -0.30(-5.03%) |
Feb 26, 2024 | 6.117 | 6.384 | 5.812 | 5.891 | 2,428,606 | -0.17(-2.77%) |
Feb 23, 2024 | 7.183 | 7.301 | 5.891 | 6.058 | 4,469,900 | -1.79(-22.77%) |
Feb 22, 2024 | 7.736 | 7.938 | 7.627 | 7.844 | 2,078,757 | +0.07(+0.89%) |
Feb 21, 2024 | 7.844 | 8.051 | 7.652 | 7.775 | 1,036,274 | -0.21(-2.60%) |
Feb 20, 2024 | 7.963 | 8.042 | 7.864 | 7.982 | 677,586 | -0.22(-2.65%) |
Feb 16, 2024 | 8.338 | 8.416 | 8.180 | 8.199 | 915,235 | -0.35(-4.04%) |
Feb 15, 2024 | 8.071 | 8.545 | 8.071 | 8.545 | 2,110,714 | +0.55(+6.91%) |
Feb 14, 2024 | 7.933 | 8.130 | 7.805 | 7.992 | 802,439 | +0.17(+2.14%) |
Feb 13, 2024 | 7.963 | 8.101 | 7.765 | 7.824 | 940,608 | -0.59(-7.03%) |
Feb 12, 2024 | 8.042 | 8.574 | 8.012 | 8.416 | 2,093,611 | +0.49(+6.23%) |
Feb 09, 2024 | 7.647 | 7.933 | 7.598 | 7.923 | 1,079,519 | +0.30(+3.88%) |
Feb 08, 2024 | 7.390 | 7.824 | 7.341 | 7.627 | 1,176,252 | +0.27(+3.62%) |
Feb 07, 2024 | 8.643 | 8.643 | 7.153 | 7.361 | 2,555,770 | -1.30(-15.03%) |
Feb 06, 2024 | 8.693 | 8.920 | 8.555 | 8.663 | 684,081 | -0.06(-0.68%) |
Feb 05, 2024 | 9.018 | 9.078 | 8.510 | 8.722 | 1,251,244 | -0.48(-5.25%) |
Feb 02, 2024 | 9.374 | 9.531 | 9.186 | 9.206 | 775,176 | -0.31(-3.22%) |
Feb 01, 2024 | 9.433 | 9.660 | 9.260 | 9.512 | 1,115,820 | +0.09(+0.94%) |
Jan 31, 2024 | 9.472 | 9.818 | 9.413 | 9.423 | 916,345 | -0.14(-1.44%) |
Jan 30, 2024 | 9.482 | 9.674 | 9.433 | 9.561 | 626,054 | -0.04(-0.41%) |
Jan 29, 2024 | 9.729 | 9.729 | 9.354 | 9.600 | 701,966 | -0.19(-1.92%) |
Jan 26, 2024 | 9.867 | 9.936 | 9.716 | 9.788 | 667,239 | -0.05(-0.50%) |
Jan 25, 2024 | 9.324 | 9.837 | 9.270 | 9.837 | 690,709 | +0.71(+7.78%) |
Jan 24, 2024 | 9.551 | 9.610 | 9.117 | 9.127 | 713,150 | -0.21(-2.22%) |
Jan 23, 2024 | 9.364 | 9.531 | 9.265 | 9.334 | 765,645 | +0.08(+0.85%) |
Jan 22, 2024 | 8.969 | 9.285 | 8.935 | 9.255 | 715,623 | +0.45(+5.16%) |
Jan 19, 2024 | 8.624 | 8.828 | 8.426 | 8.801 | 589,715 | +0.20(+2.29%) |
Jan 18, 2024 | 8.959 | 8.979 | 8.461 | 8.604 | 616,455 | -0.30(-3.33%) |
Jan 17, 2024 | 8.525 | 8.900 | 8.407 | 8.900 | 664,236 | +0.16(+1.81%) |
Jan 16, 2024 | 8.930 | 8.890 | 8.683 | 8.742 | 585,104 | -0.32(-3.49%) |
Jan 12, 2024 | 9.206 | 9.403 | 9.058 | 9.058 | 495,279 | -0.04(-0.43%) |
Jan 11, 2024 | 9.068 | 9.107 | 8.782 | 9.097 | 793,593 | -0.05(-0.54%) |
Jan 10, 2024 | 9.038 | 9.196 | 8.999 | 9.147 | 483,709 | +0.11(+1.20%) |
Jan 09, 2024 | 9.018 | 9.117 | 8.969 | 9.038 | 574,578 | -0.17(-1.82%) |
Jan 08, 2024 | 8.791 | 9.211 | 8.727 | 9.206 | 567,652 | +0.38(+4.36%) |
Jan 05, 2024 | 8.663 | 9.073 | 8.624 | 8.821 | 908,417 | +0.07(+0.79%) |
Jan 04, 2024 | 8.811 | 8.860 | 8.693 | 8.752 | 629,750 | +0.03(+0.34%) |
Jan 03, 2024 | 8.841 | 8.860 | 8.619 | 8.722 | 830,571 | -0.29(-3.18%) |
Jan 02, 2024 | 8.722 | 9.265 | 8.505 | 9.008 | 900,182 | +0.17(+1.90%) |
Dec 29, 2023 | 9.038 | 9.038 | 8.703 | 8.841 | 650,787 | -0.26(-2.82%) |
Dec 28, 2023 | 8.703 | 9.107 | 8.703 | 9.097 | 533,895 | +0.30(+3.36%) |
Dec 27, 2023 | 8.801 | 8.870 | 8.693 | 8.801 | 415,737 | +0.04(+0.45%) |
Dec 26, 2023 | 8.594 | 8.836 | 8.490 | 8.762 | 437,636 | +0.16(+1.83%) |
Dec 22, 2023 | 8.742 | 8.841 | 8.481 | 8.604 | 482,325 | -0.10(-1.13%) |
Dec 21, 2023 | 8.515 | 8.722 | 8.407 | 8.703 | 622,491 | +0.29(+3.40%) |
Dec 20, 2023 | 8.712 | 8.821 | 8.402 | 8.416 | 1,294,245 | -0.34(-3.83%) |
Dec 19, 2023 | 8.683 | 8.841 | 8.584 | 8.752 | 2,702,726 | +0.23(+2.66%) |
Dec 18, 2023 | 8.673 | 8.875 | 8.495 | 8.525 | 889,729 | -0.12(-1.37%) |
Dec 15, 2023 | 8.851 | 8.870 | 8.466 | 8.643 | 1,600,637 | -0.14(-1.57%) |
Dec 14, 2023 | 8.574 | 9.038 | 8.574 | 8.782 | 1,183,449 | +0.50(+6.08%) |
Dec 13, 2023 | 7.711 | 8.298 | 7.619 | 8.278 | 1,192,243 | +0.54(+6.94%) |
Dec 12, 2023 | 8.014 | 8.014 | 7.731 | 7.741 | 691,219 | -0.23(-2.94%) |
Dec 11, 2023 | 8.298 | 8.405 | 7.946 | 7.975 | 2,123,111 | -0.37(-4.45%) |
Dec 08, 2023 | 7.702 | 8.386 | 7.575 | 8.347 | 1,763,710 | +0.65(+8.51%) |
Dec 07, 2023 | 7.711 | 7.824 | 7.653 | 7.692 | 1,153,993 | +0.03(+0.38%) |
Dec 06, 2023 | 7.809 | 8.005 | 7.604 | 7.663 | 740,491 | -0.07(-0.88%) |
Dec 05, 2023 | 7.995 | 8.063 | 7.667 | 7.731 | 1,249,414 | -0.30(-3.77%) |
Dec 04, 2023 | 7.956 | 8.215 | 7.956 | 8.034 | 770,338 | +0.02(+0.24%) |