Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.74 | 10.74 | 10.14 | 10.51 | 87,093 | +0.07(+0.67%) |
Feb 28, 2024 | 11.23 | 11.49 | 10.30 | 10.44 | 114,801 | -0.92(-8.10%) |
Feb 27, 2024 | 11.31 | 11.70 | 11.00 | 11.36 | 187,216 | +0.07(+0.62%) |
Feb 26, 2024 | 11.00 | 11.79 | 10.99 | 11.29 | 282,055 | +0.28(+2.54%) |
Feb 23, 2024 | 10.90 | 11.18 | 10.41 | 11.01 | 327,836 | +0.26(+2.42%) |
Feb 22, 2024 | 10.50 | 11.32 | 10.41 | 10.75 | 180,928 | +0.35(+3.37%) |
Feb 21, 2024 | 10.18 | 10.50 | 10.00 | 10.40 | 979,022 | -0.26(-2.44%) |
Feb 20, 2024 | 11.60 | 11.95 | 10.55 | 10.66 | 189,475 | -1.09(-9.28%) |
Feb 16, 2024 | 10.68 | 11.86 | 10.68 | 11.75 | 669,990 | +0.92(+8.49%) |
Feb 15, 2024 | 10.18 | 10.84 | 10.18 | 10.83 | 851,893 | +0.65(+6.39%) |
Feb 14, 2024 | 9.650 | 10.20 | 9.530 | 10.18 | 1,455,894 | +0.68(+7.16%) |
Feb 13, 2024 | 9.390 | 9.590 | 9.000 | 9.500 | 905,180 | -0.10(-1.04%) |
Feb 12, 2024 | 9.410 | 9.950 | 9.260 | 9.600 | 1,027,702 | +0.34(+3.67%) |
Feb 09, 2024 | 9.000 | 9.404 | 8.350 | 9.260 | 3,035,610 | +1.80(+24.13%) |
Feb 08, 2024 | 7.630 | 7.880 | 7.380 | 7.460 | 132,634 | -0.11(-1.45%) |
Feb 07, 2024 | 7.930 | 8.215 | 7.500 | 7.570 | 278,528 | -0.55(-6.77%) |
Feb 06, 2024 | 8.080 | 8.400 | 8.000 | 8.120 | 213,702 | -0.03(-0.37%) |
Feb 05, 2024 | 7.720 | 8.321 | 7.720 | 8.150 | 2,236,097 | +0.28(+3.56%) |
Feb 02, 2024 | 7.890 | 8.119 | 7.710 | 7.870 | 213,718 | -0.14(-1.75%) |
Feb 01, 2024 | 8.210 | 8.480 | 7.620 | 8.010 | 1,520,138 | -0.18(-2.20%) |
Jan 31, 2024 | 8.320 | 8.670 | 8.150 | 8.190 | 432,908 | -0.08(-0.97%) |
Jan 30, 2024 | 8.690 | 8.860 | 8.150 | 8.270 | 331,847 | -0.51(-5.81%) |
Jan 29, 2024 | 8.190 | 8.780 | 8.010 | 8.780 | 385,617 | +0.67(+8.26%) |
Jan 26, 2024 | 7.610 | 8.220 | 7.610 | 8.110 | 392,959 | +0.28(+3.58%) |
Jan 25, 2024 | 8.060 | 8.200 | 7.790 | 7.830 | 97,655 | -0.17(-2.12%) |
Jan 24, 2024 | 8.140 | 8.325 | 7.750 | 8.000 | 1,435,939 | -0.04(-0.50%) |
Jan 23, 2024 | 8.170 | 8.900 | 7.990 | 8.040 | 270,240 | -0.10(-1.23%) |
Jan 22, 2024 | 8.140 | 8.490 | 7.860 | 8.140 | 271,878 | +0.04(+0.49%) |
Jan 19, 2024 | 7.580 | 8.210 | 7.580 | 8.100 | 55,529 | +0.47(+6.16%) |
Jan 18, 2024 | 8.050 | 8.050 | 7.510 | 7.630 | 58,691 | -0.33(-4.15%) |
Jan 17, 2024 | 7.230 | 8.000 | 7.230 | 7.960 | 145,592 | +0.66(+9.04%) |
Jan 16, 2024 | 7.130 | 7.300 | 6.950 | 7.300 | 84,359 | +0.20(+2.82%) |
Jan 12, 2024 | 6.920 | 7.260 | 6.866 | 7.100 | 339,871 | +0.19(+2.75%) |
Jan 11, 2024 | 6.910 | 7.300 | 6.650 | 6.910 | 193,461 | -0.06(-0.86%) |
Jan 10, 2024 | 7.290 | 7.620 | 6.900 | 6.970 | 74,310 | -0.33(-4.52%) |
Jan 09, 2024 | 6.950 | 7.570 | 6.890 | 7.300 | 142,469 | +0.20(+2.82%) |
Jan 08, 2024 | 6.720 | 7.330 | 6.720 | 7.100 | 236,446 | +0.37(+5.50%) |
Jan 05, 2024 | 7.280 | 7.540 | 6.700 | 6.730 | 297,874 | -0.56(-7.68%) |
Jan 04, 2024 | 7.820 | 8.100 | 7.280 | 7.290 | 244,697 | -0.53(-6.78%) |
Jan 03, 2024 | 8.030 | 8.085 | 7.620 | 7.820 | 18,196 | -0.21(-2.62%) |
Jan 02, 2024 | 8.010 | 8.200 | 7.710 | 8.030 | 72,803 | +0.07(+0.88%) |
Dec 29, 2023 | 7.980 | 8.200 | 7.900 | 7.960 | 58,999 | -0.07(-0.87%) |
Dec 28, 2023 | 7.990 | 8.500 | 7.970 | 8.030 | 320,402 | +0.04(+0.50%) |
Dec 27, 2023 | 8.000 | 8.100 | 7.900 | 7.990 | 327,141 | +0.04(+0.50%) |
Dec 26, 2023 | 8.050 | 8.050 | 7.850 | 7.950 | 56,547 | -0.05(-0.62%) |
Dec 22, 2023 | 7.560 | 8.225 | 7.480 | 8.000 | 83,716 | +0.58(+7.82%) |
Dec 21, 2023 | 7.570 | 7.590 | 7.210 | 7.420 | 32,612 | -0.01(-0.13%) |
Dec 20, 2023 | 7.690 | 8.170 | 7.280 | 7.430 | 147,459 | -0.27(-3.51%) |
Dec 19, 2023 | 6.880 | 7.750 | 6.880 | 7.700 | 145,612 | +0.82(+11.92%) |
Dec 18, 2023 | 7.020 | 7.440 | 6.830 | 6.880 | 97,484 | -0.23(-3.23%) |
Dec 15, 2023 | 7.110 | 7.710 | 6.830 | 7.110 | 159,703 | +0.11(+1.57%) |
Dec 14, 2023 | 6.800 | 7.250 | 6.800 | 7.000 | 228,221 | +0.35(+5.26%) |
Dec 13, 2023 | 6.490 | 6.780 | 6.290 | 6.650 | 120,930 | +0.25(+3.91%) |
Dec 12, 2023 | 6.330 | 6.588 | 6.150 | 6.400 | 100,454 | -0.05(-0.78%) |
Dec 11, 2023 | 6.570 | 6.690 | 6.250 | 6.450 | 55,666 | -0.20(-3.01%) |
Dec 08, 2023 | 6.910 | 7.090 | 6.450 | 6.650 | 90,461 | -0.25(-3.62%) |
Dec 07, 2023 | 6.710 | 7.000 | 6.590 | 6.900 | 38,814 | +0.20(+2.99%) |
Dec 06, 2023 | 6.830 | 6.900 | 6.400 | 6.700 | 114,663 | -0.07(-1.03%) |
Dec 05, 2023 | 7.000 | 7.098 | 6.770 | 6.770 | 310,782 | -0.33(-4.65%) |
Dec 04, 2023 | 6.580 | 7.490 | 6.524 | 7.100 | 141,661 | +0.40(+5.97%) |