Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.203 | 9.322 | 9.128 | 9.233 | 558,065 | +0.17(+1.87%) |
Feb 28, 2024 | 8.974 | 9.118 | 8.914 | 9.063 | 529,515 | -0.01(-0.11%) |
Feb 27, 2024 | 8.864 | 9.173 | 8.735 | 9.073 | 706,653 | +0.26(+2.94%) |
Feb 26, 2024 | 8.655 | 8.884 | 8.595 | 8.814 | 794,502 | +0.13(+1.49%) |
Feb 23, 2024 | 8.665 | 8.715 | 8.530 | 8.685 | 570,144 | -0.01(-0.11%) |
Feb 22, 2024 | 8.655 | 8.730 | 8.396 | 8.695 | 1,181,180 | +0.05(+0.58%) |
Feb 21, 2024 | 9.233 | 9.233 | 8.625 | 8.645 | 458,689 | -0.59(-6.36%) |
Feb 20, 2024 | 9.252 | 9.322 | 9.178 | 9.233 | 662,101 | -0.14(-1.49%) |
Feb 16, 2024 | 9.352 | 9.427 | 9.193 | 9.372 | 432,620 | -0.02(-0.21%) |
Feb 15, 2024 | 9.183 | 9.422 | 9.183 | 9.392 | 426,762 | +0.32(+3.51%) |
Feb 14, 2024 | 9.113 | 9.113 | 8.934 | 9.073 | 573,054 | +0.11(+1.22%) |
Feb 13, 2024 | 9.153 | 9.163 | 8.794 | 8.964 | 1,188,536 | -0.40(-4.26%) |
Feb 12, 2024 | 9.033 | 9.427 | 9.033 | 9.362 | 529,277 | +0.24(+2.62%) |
Feb 09, 2024 | 9.223 | 9.223 | 9.043 | 9.123 | 443,755 | -0.06(-0.65%) |
Feb 08, 2024 | 9.043 | 9.203 | 9.008 | 9.183 | 333,962 | +0.15(+1.65%) |
Feb 07, 2024 | 8.964 | 9.043 | 8.809 | 9.033 | 509,513 | +0.10(+1.11%) |
Feb 06, 2024 | 8.914 | 9.003 | 8.804 | 8.934 | 614,729 | -0.01(-0.11%) |
Feb 05, 2024 | 8.625 | 9.003 | 8.595 | 8.944 | 1,054,640 | +0.25(+2.86%) |
Feb 02, 2024 | 8.476 | 8.764 | 8.276 | 8.695 | 2,322,106 | -0.13(-1.47%) |
Feb 01, 2024 | 9.183 | 9.352 | 8.595 | 8.824 | 3,429,147 | -0.34(-3.70%) |
Jan 31, 2024 | 9.312 | 9.402 | 9.163 | 9.163 | 430,044 | -0.15(-1.60%) |
Jan 30, 2024 | 9.183 | 9.342 | 9.163 | 9.312 | 237,615 | +0.05(+0.54%) |
Jan 29, 2024 | 9.123 | 9.262 | 9.053 | 9.262 | 208,154 | +0.07(+0.76%) |
Jan 26, 2024 | 9.123 | 9.223 | 9.023 | 9.193 | 339,108 | +0.14(+1.54%) |
Jan 25, 2024 | 9.143 | 9.163 | 8.944 | 9.053 | 374,091 | -0.07(-0.76%) |
Jan 24, 2024 | 9.312 | 9.349 | 9.123 | 9.123 | 410,764 | -0.11(-1.19%) |
Jan 23, 2024 | 9.223 | 9.412 | 9.088 | 9.233 | 554,299 | +0.09(+0.98%) |
Jan 22, 2024 | 9.113 | 9.193 | 9.053 | 9.143 | 832,871 | +0.12(+1.32%) |
Jan 19, 2024 | 9.163 | 9.282 | 8.993 | 9.023 | 626,894 | -0.06(-0.66%) |
Jan 18, 2024 | 8.824 | 9.093 | 8.745 | 9.083 | 445,994 | +0.32(+3.64%) |
Jan 17, 2024 | 8.735 | 8.794 | 8.685 | 8.764 | 340,263 | -0.06(-0.68%) |
Jan 16, 2024 | 8.565 | 8.834 | 8.525 | 8.824 | 415,506 | +0.16(+1.84%) |
Jan 12, 2024 | 8.824 | 8.854 | 8.635 | 8.665 | 570,734 | -0.03(-0.34%) |
Jan 11, 2024 | 8.764 | 8.834 | 8.595 | 8.695 | 432,373 | -0.04(-0.46%) |
Jan 10, 2024 | 8.764 | 8.834 | 8.496 | 8.735 | 753,277 | -0.09(-1.02%) |
Jan 09, 2024 | 8.834 | 8.924 | 8.587 | 8.824 | 835,289 | -0.06(-0.67%) |
Jan 08, 2024 | 8.814 | 8.914 | 8.266 | 8.884 | 3,811,946 | +0.19(+2.18%) |
Jan 05, 2024 | 9.213 | 9.246 | 8.585 | 8.695 | 2,053,609 | -0.61(-6.53%) |
Jan 04, 2024 | 9.491 | 9.569 | 9.302 | 9.302 | 373,580 | -0.13(-1.37%) |
Jan 03, 2024 | 9.631 | 9.666 | 9.262 | 9.432 | 429,709 | -0.14(-1.46%) |
Jan 02, 2024 | 10.17 | 10.17 | 9.521 | 9.571 | 590,451 | -0.61(-5.97%) |
Dec 29, 2023 | 10.30 | 10.43 | 10.10 | 10.18 | 1,294,575 | -0.20(-1.92%) |
Dec 28, 2023 | 10.03 | 10.40 | 10.01 | 10.38 | 582,047 | +0.34(+3.37%) |
Dec 27, 2023 | 10.06 | 10.14 | 9.945 | 10.04 | 420,933 | +0.01(+0.10%) |
Dec 26, 2023 | 9.780 | 10.04 | 9.731 | 10.03 | 259,140 | +0.29(+2.97%) |
Dec 22, 2023 | 9.631 | 9.775 | 9.501 | 9.740 | 488,371 | +0.09(+0.93%) |
Dec 21, 2023 | 10.20 | 10.20 | 9.571 | 9.651 | 1,046,560 | -0.54(-5.28%) |
Dec 20, 2023 | 10.27 | 10.41 | 10.16 | 10.19 | 707,861 | -0.08(-0.78%) |
Dec 19, 2023 | 10.14 | 10.36 | 10.05 | 10.27 | 566,330 | +0.14(+1.38%) |
Dec 18, 2023 | 10.26 | 10.26 | 9.965 | 10.13 | 356,266 | -0.03(-0.29%) |
Dec 15, 2023 | 10.14 | 10.20 | 9.930 | 10.16 | 956,860 | +0.09(+0.89%) |
Dec 14, 2023 | 9.960 | 10.27 | 9.930 | 10.07 | 610,278 | +0.22(+2.22%) |
Dec 13, 2023 | 9.342 | 9.850 | 9.342 | 9.850 | 1,013,045 | +0.56(+6.00%) |
Dec 12, 2023 | 9.611 | 9.611 | 9.242 | 9.292 | 510,996 | -0.33(-3.42%) |
Dec 11, 2023 | 9.940 | 9.940 | 9.591 | 9.621 | 166,770 | -0.27(-2.72%) |
Dec 08, 2023 | 9.760 | 9.940 | 9.730 | 9.890 | 283,480 | +0.10(+1.02%) |
Dec 07, 2023 | 9.651 | 9.850 | 9.651 | 9.790 | 278,438 | +0.16(+1.65%) |
Dec 06, 2023 | 9.691 | 9.701 | 9.541 | 9.631 | 302,770 | +0.04(+0.42%) |
Dec 05, 2023 | 9.661 | 9.681 | 9.546 | 9.591 | 366,297 | -0.09(-0.93%) |
Dec 04, 2023 | 9.950 | 9.999 | 9.681 | 9.681 | 371,754 | -0.30(-2.99%) |