Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.542 | 8.578 | 8.120 | 8.120 | 3,934 | -0.20(-2.40%) |
Feb 28, 2024 | 8.260 | 8.470 | 8.040 | 8.320 | 24,449 | +0.05(+0.60%) |
Feb 27, 2024 | 8.683 | 8.800 | 8.020 | 8.270 | 17,034 | -0.18(-2.13%) |
Feb 26, 2024 | 8.440 | 8.800 | 8.270 | 8.450 | 6,716 | +0.01(+0.12%) |
Feb 23, 2024 | 8.100 | 8.520 | 8.100 | 8.440 | 5,306 | +0.42(+5.24%) |
Feb 22, 2024 | 8.520 | 9.020 | 8.010 | 8.020 | 45,914 | -0.63(-7.28%) |
Feb 21, 2024 | 9.220 | 9.320 | 8.650 | 8.650 | 18,914 | -0.22(-2.48%) |
Feb 20, 2024 | 8.050 | 9.130 | 8.000 | 8.870 | 37,372 | +0.82(+10.19%) |
Feb 16, 2024 | 8.560 | 8.560 | 7.930 | 8.050 | 14,020 | -0.35(-4.17%) |
Feb 15, 2024 | 8.160 | 9.530 | 7.500 | 8.400 | 42,511 | -0.29(-3.39%) |
Feb 14, 2024 | 7.970 | 8.858 | 7.970 | 8.695 | 37,126 | +0.70(+8.69%) |
Feb 13, 2024 | 7.610 | 8.045 | 7.100 | 8.000 | 18,364 | +0.83(+11.58%) |
Feb 12, 2024 | 7.730 | 7.950 | 7.110 | 7.170 | 2,568 | -0.33(-4.40%) |
Feb 09, 2024 | 7.210 | 7.500 | 7.140 | 7.500 | 4,623 | +0.32(+4.46%) |
Feb 08, 2024 | 7.410 | 7.860 | 7.000 | 7.180 | 12,205 | -0.34(-4.53%) |
Feb 07, 2024 | 7.380 | 7.840 | 7.377 | 7.521 | 4,595 | +0.17(+2.33%) |
Feb 06, 2024 | 6.010 | 7.954 | 6.012 | 7.350 | 59,104 | +1.20(+19.51%) |
Feb 05, 2024 | 6.010 | 6.150 | 6.010 | 6.150 | 2,648 | +0.08(+1.32%) |
Feb 02, 2024 | 5.985 | 6.395 | 5.985 | 6.070 | 15,542 | -0.11(-1.78%) |
Feb 01, 2024 | 6.050 | 6.250 | 6.050 | 6.180 | 1,290 | +0.26(+4.37%) |
Jan 31, 2024 | 6.000 | 6.110 | 5.921 | 5.921 | 5,358 | +0.03(+0.53%) |
Jan 30, 2024 | 5.780 | 6.250 | 5.630 | 5.890 | 14,375 | -0.16(-2.64%) |
Jan 29, 2024 | 6.750 | 6.800 | 6.030 | 6.050 | 17,054 | -0.46(-6.99%) |
Jan 26, 2024 | 6.350 | 6.850 | 6.299 | 6.505 | 54,102 | +0.21(+3.25%) |
Jan 25, 2024 | 6.560 | 6.790 | 6.300 | 6.300 | 37,099 | +0.10(+1.61%) |
Jan 24, 2024 | 5.555 | 6.750 | 5.500 | 6.200 | 109,465 | +0.63(+11.34%) |
Jan 23, 2024 | 5.070 | 5.780 | 5.070 | 5.569 | 62,354 | +0.50(+9.83%) |
Jan 22, 2024 | 5.260 | 5.260 | 5.068 | 5.070 | 1,144 | -0.15(-2.94%) |
Jan 19, 2024 | 5.300 | 5.300 | 5.224 | 5.224 | 2,188 | +0.02(+0.46%) |
Jan 18, 2024 | 4.950 | 5.215 | 4.950 | 5.200 | 13,307 | +0.32(+6.56%) |
Jan 17, 2024 | 4.870 | 5.060 | 4.840 | 4.880 | 11,473 | +0.01(+0.21%) |
Jan 16, 2024 | 4.960 | 5.035 | 4.860 | 4.870 | 7,844 | +0.01(+0.21%) |
Jan 12, 2024 | 5.000 | 5.010 | 4.850 | 4.860 | 11,731 | +0.04(+0.83%) |
Jan 11, 2024 | 4.990 | 5.025 | 4.800 | 4.820 | 26,765 | -0.05(-1.03%) |
Jan 10, 2024 | 5.010 | 5.061 | 4.860 | 4.870 | 14,797 | -0.25(-4.88%) |
Jan 09, 2024 | 5.140 | 5.140 | 4.966 | 5.120 | 16,358 | +0.07(+1.39%) |
Jan 08, 2024 | 5.100 | 5.361 | 5.050 | 5.050 | 12,925 | +0.06(+1.30%) |
Jan 05, 2024 | 5.050 | 5.330 | 4.855 | 4.985 | 48,363 | -0.33(-6.30%) |
Jan 04, 2024 | 5.135 | 5.510 | 5.135 | 5.320 | 16,044 | -0.06(-1.12%) |
Jan 03, 2024 | 5.080 | 5.640 | 5.080 | 5.380 | 105,972 | +0.37(+7.39%) |
Jan 02, 2024 | 5.040 | 5.050 | 4.980 | 5.010 | 4,075 | -0.05(-0.99%) |
Dec 29, 2023 | 4.950 | 5.120 | 4.950 | 5.060 | 9,062 | -0.03(-0.59%) |
Dec 28, 2023 | 4.980 | 5.090 | 4.890 | 5.090 | 7,477 | +0.11(+2.21%) |
Dec 27, 2023 | 5.030 | 5.030 | 4.906 | 4.980 | 8,153 | -0.02(-0.40%) |
Dec 26, 2023 | 4.990 | 5.090 | 4.930 | 5.000 | 4,800 | +0.00(+0.00%) |
Dec 22, 2023 | 4.920 | 5.110 | 4.810 | 5.000 | 11,033 | +0.07(+1.49%) |
Dec 21, 2023 | 5.100 | 5.100 | 4.810 | 4.926 | 43,375 | -0.12(-2.45%) |
Dec 20, 2023 | 4.810 | 5.210 | 4.810 | 5.050 | 88,836 | +0.12(+2.43%) |
Dec 19, 2023 | 4.970 | 4.970 | 4.690 | 4.930 | 103,658 | +0.11(+2.28%) |
Dec 18, 2023 | 4.910 | 5.041 | 4.720 | 4.820 | 15,873 | -0.18(-3.60%) |
Dec 15, 2023 | 4.880 | 5.080 | 4.700 | 5.000 | 56,450 | +0.10(+2.04%) |
Dec 14, 2023 | 4.840 | 4.940 | 4.610 | 4.900 | 50,840 | +0.21(+4.48%) |
Dec 13, 2023 | 4.920 | 4.920 | 4.660 | 4.690 | 46,822 | -0.20(-4.09%) |
Dec 12, 2023 | 4.840 | 4.950 | 4.790 | 4.890 | 46,017 | -0.06(-1.21%) |
Dec 11, 2023 | 4.860 | 4.950 | 4.610 | 4.950 | 49,712 | +0.00(+0.00%) |
Dec 08, 2023 | 4.690 | 5.193 | 4.610 | 4.950 | 192,698 | +0.01(+0.20%) |
Dec 07, 2023 | 4.850 | 4.950 | 4.500 | 4.940 | 80,257 | -0.01(-0.20%) |
Dec 06, 2023 | 4.690 | 5.000 | 4.650 | 4.950 | 95,458 | +0.01(+0.20%) |
Dec 05, 2023 | 4.280 | 5.000 | 4.212 | 4.940 | 173,255 | +0.14(+2.92%) |
Dec 04, 2023 | 4.330 | 4.800 | 4.330 | 4.800 | 252,681 | -0.21(-4.19%) |