Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.23 | 10.61 | 10.22 | 10.46 | 1,317,886 | +0.43(+4.24%) |
Feb 28, 2024 | 9.965 | 10.20 | 9.875 | 10.03 | 984,914 | -0.09(-0.88%) |
Feb 27, 2024 | 9.727 | 10.32 | 9.722 | 10.12 | 1,291,695 | +0.49(+5.04%) |
Feb 26, 2024 | 9.558 | 9.717 | 9.519 | 9.638 | 948,118 | -0.03(-0.31%) |
Feb 23, 2024 | 9.241 | 9.687 | 9.172 | 9.667 | 1,053,259 | +0.47(+5.06%) |
Feb 22, 2024 | 9.172 | 9.241 | 9.053 | 9.202 | 865,091 | +0.10(+1.09%) |
Feb 21, 2024 | 8.776 | 9.142 | 8.707 | 9.103 | 782,010 | +0.29(+3.26%) |
Feb 20, 2024 | 9.004 | 9.014 | 8.756 | 8.816 | 1,265,970 | -0.35(-3.78%) |
Feb 16, 2024 | 9.311 | 9.321 | 9.093 | 9.162 | 986,909 | -0.31(-3.24%) |
Feb 15, 2024 | 9.123 | 9.504 | 9.113 | 9.469 | 1,058,394 | +0.42(+4.60%) |
Feb 14, 2024 | 9.093 | 9.113 | 8.746 | 9.053 | 1,196,731 | +0.14(+1.56%) |
Feb 13, 2024 | 9.182 | 9.271 | 8.855 | 8.915 | 1,698,510 | -0.81(-8.35%) |
Feb 12, 2024 | 9.390 | 9.831 | 9.390 | 9.727 | 1,169,733 | +0.34(+3.59%) |
Feb 09, 2024 | 9.449 | 9.469 | 9.172 | 9.390 | 957,286 | +0.00(+0.00%) |
Feb 08, 2024 | 9.024 | 9.430 | 8.954 | 9.390 | 924,840 | +0.40(+4.41%) |
Feb 07, 2024 | 9.033 | 9.058 | 8.855 | 8.994 | 932,651 | -0.07(-0.77%) |
Feb 06, 2024 | 9.043 | 9.311 | 8.934 | 9.063 | 1,375,674 | -0.01(-0.11%) |
Feb 05, 2024 | 8.974 | 9.182 | 8.667 | 9.073 | 1,229,917 | -0.05(-0.54%) |
Feb 02, 2024 | 8.895 | 9.197 | 8.786 | 9.123 | 1,103,605 | +0.09(+0.99%) |
Feb 01, 2024 | 8.608 | 9.053 | 8.608 | 9.033 | 1,306,388 | +0.54(+6.42%) |
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.578 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |
Jan 02, 2024 | 8.746 | 9.157 | 8.617 | 8.915 | 1,318,990 | +0.15(+1.69%) |
Dec 29, 2023 | 9.103 | 9.202 | 8.756 | 8.766 | 1,362,205 | -0.40(-4.32%) |
Dec 28, 2023 | 9.133 | 9.212 | 9.053 | 9.162 | 890,334 | -0.02(-0.22%) |
Dec 27, 2023 | 9.113 | 9.232 | 9.004 | 9.182 | 880,222 | +0.06(+0.65%) |
Dec 26, 2023 | 8.736 | 9.177 | 8.726 | 9.123 | 1,060,273 | +0.41(+4.66%) |
Dec 22, 2023 | 8.528 | 8.840 | 8.489 | 8.716 | 1,035,630 | -0.06(-0.68%) |
Dec 21, 2023 | 8.687 | 8.786 | 8.558 | 8.776 | 1,311,191 | +0.28(+3.26%) |
Dec 20, 2023 | 8.865 | 8.934 | 8.499 | 8.499 | 1,495,543 | -0.40(-4.45%) |
Dec 19, 2023 | 8.855 | 8.929 | 8.726 | 8.895 | 1,597,837 | +0.13(+1.47%) |
Dec 18, 2023 | 8.756 | 8.944 | 8.528 | 8.766 | 1,927,404 | -0.01(-0.11%) |
Dec 15, 2023 | 8.915 | 8.915 | 8.508 | 8.776 | 11,096,003 | -0.07(-0.78%) |
Dec 14, 2023 | 9.113 | 9.212 | 8.518 | 8.845 | 2,090,247 | +0.03(+0.34%) |
Dec 13, 2023 | 8.310 | 8.811 | 8.231 | 8.816 | 2,559,711 | +0.48(+5.70%) |
Dec 12, 2023 | 8.459 | 8.538 | 8.340 | 8.340 | 1,707,211 | -0.24(-2.77%) |
Dec 11, 2023 | 8.320 | 8.632 | 8.196 | 8.578 | 2,403,507 | +0.33(+3.96%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.232 | 8.251 | 2,201,378 | -0.43(-4.91%) |
Dec 07, 2023 | 8.340 | 8.716 | 8.142 | 8.677 | 2,996,049 | +0.30(+3.55%) |
Dec 06, 2023 | 8.449 | 8.776 | 8.152 | 8.380 | 3,438,054 | -0.08(-0.94%) |
Dec 05, 2023 | 8.578 | 8.885 | 8.300 | 8.459 | 10,498,446 | -4.23(-33.33%) |
Dec 04, 2023 | 12.18 | 12.71 | 12.09 | 12.69 | 3,699,540 | +0.36(+2.89%) |