Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.163 | 9.282 | 9.088 | 9.193 | 560,490 | +0.17(+1.87%) |
Feb 28, 2024 | 8.935 | 9.079 | 8.875 | 9.024 | 531,816 | -0.01(-0.11%) |
Feb 27, 2024 | 8.826 | 9.133 | 8.697 | 9.034 | 709,723 | +0.26(+2.94%) |
Feb 26, 2024 | 8.617 | 8.846 | 8.558 | 8.776 | 797,954 | +0.13(+1.49%) |
Feb 23, 2024 | 8.627 | 8.677 | 8.493 | 8.647 | 572,622 | -0.01(-0.11%) |
Feb 22, 2024 | 8.617 | 8.692 | 8.360 | 8.657 | 1,186,313 | +0.05(+0.58%) |
Feb 21, 2024 | 9.193 | 9.193 | 8.588 | 8.608 | 460,682 | -0.59(-6.36%) |
Feb 20, 2024 | 9.212 | 9.282 | 9.138 | 9.193 | 664,978 | -0.14(-1.49%) |
Feb 16, 2024 | 9.312 | 9.386 | 9.153 | 9.331 | 434,500 | -0.02(-0.21%) |
Feb 15, 2024 | 9.143 | 9.381 | 9.143 | 9.351 | 428,616 | +0.32(+3.51%) |
Feb 14, 2024 | 9.074 | 9.074 | 8.895 | 9.034 | 575,544 | +0.11(+1.22%) |
Feb 13, 2024 | 9.113 | 9.123 | 8.756 | 8.925 | 1,193,700 | -0.40(-4.26%) |
Feb 12, 2024 | 8.994 | 9.386 | 8.994 | 9.322 | 531,577 | +0.24(+2.62%) |
Feb 09, 2024 | 9.183 | 9.183 | 9.004 | 9.084 | 445,683 | -0.06(-0.65%) |
Feb 08, 2024 | 9.004 | 9.163 | 8.969 | 9.143 | 335,414 | +0.15(+1.65%) |
Feb 07, 2024 | 8.925 | 9.004 | 8.771 | 8.994 | 511,727 | +0.10(+1.11%) |
Feb 06, 2024 | 8.875 | 8.965 | 8.766 | 8.895 | 617,401 | -0.01(-0.11%) |
Feb 05, 2024 | 8.588 | 8.965 | 8.558 | 8.905 | 1,059,222 | +0.25(+2.86%) |
Feb 02, 2024 | 8.439 | 8.727 | 8.241 | 8.657 | 2,332,196 | -0.13(-1.47%) |
Feb 01, 2024 | 9.143 | 9.312 | 8.558 | 8.786 | 3,444,047 | -0.34(-3.70%) |
Jan 31, 2024 | 9.272 | 9.361 | 9.123 | 9.123 | 431,912 | -0.15(-1.60%) |
Jan 30, 2024 | 9.143 | 9.302 | 9.123 | 9.272 | 238,647 | +0.05(+0.54%) |
Jan 29, 2024 | 9.084 | 9.222 | 9.014 | 9.222 | 209,058 | +0.07(+0.76%) |
Jan 26, 2024 | 9.084 | 9.183 | 8.984 | 9.153 | 340,582 | +0.14(+1.54%) |
Jan 25, 2024 | 9.103 | 9.123 | 8.905 | 9.014 | 375,716 | -0.07(-0.76%) |
Jan 24, 2024 | 9.272 | 9.309 | 9.084 | 9.084 | 412,549 | -0.11(-1.19%) |
Jan 23, 2024 | 9.183 | 9.371 | 9.049 | 9.193 | 556,708 | +0.09(+0.98%) |
Jan 22, 2024 | 9.074 | 9.153 | 9.014 | 9.103 | 836,490 | +0.12(+1.32%) |
Jan 19, 2024 | 9.123 | 9.242 | 8.955 | 8.984 | 629,618 | -0.06(-0.66%) |
Jan 18, 2024 | 8.786 | 9.054 | 8.707 | 9.044 | 447,932 | +0.32(+3.64%) |
Jan 17, 2024 | 8.697 | 8.756 | 8.647 | 8.727 | 341,741 | -0.06(-0.68%) |
Jan 16, 2024 | 8.528 | 8.796 | 8.489 | 8.786 | 417,312 | +0.16(+1.84%) |
Jan 12, 2024 | 8.786 | 8.816 | 8.598 | 8.627 | 573,213 | -0.03(-0.34%) |
Jan 11, 2024 | 8.727 | 8.796 | 8.558 | 8.657 | 434,252 | -0.04(-0.46%) |
Jan 10, 2024 | 8.727 | 8.796 | 8.459 | 8.697 | 756,551 | -0.09(-1.02%) |
Jan 09, 2024 | 8.796 | 8.885 | 8.550 | 8.786 | 838,918 | -0.06(-0.67%) |
Jan 08, 2024 | 8.776 | 8.875 | 8.231 | 8.846 | 3,828,509 | +0.19(+2.18%) |
Jan 05, 2024 | 9.173 | 9.206 | 8.548 | 8.657 | 2,062,532 | -0.60(-6.53%) |
Jan 04, 2024 | 9.450 | 9.528 | 9.262 | 9.262 | 375,203 | -0.13(-1.37%) |
Jan 03, 2024 | 9.589 | 9.624 | 9.222 | 9.391 | 431,576 | -0.14(-1.46%) |
Jan 02, 2024 | 10.12 | 10.12 | 9.480 | 9.530 | 593,017 | -0.60(-5.97%) |
Dec 29, 2023 | 10.25 | 10.38 | 10.06 | 10.13 | 1,300,200 | -0.20(-1.92%) |
Dec 28, 2023 | 9.986 | 10.35 | 9.971 | 10.33 | 584,576 | +0.34(+3.37%) |
Dec 27, 2023 | 10.02 | 10.10 | 9.902 | 9.996 | 422,762 | +0.01(+0.10%) |
Dec 26, 2023 | 9.738 | 9.996 | 9.688 | 9.986 | 260,266 | +0.29(+2.97%) |
Dec 22, 2023 | 9.589 | 9.733 | 9.460 | 9.698 | 490,493 | +0.09(+0.93%) |
Dec 21, 2023 | 10.15 | 10.16 | 9.530 | 9.609 | 1,051,107 | -0.54(-5.28%) |
Dec 20, 2023 | 10.22 | 10.36 | 10.11 | 10.14 | 710,937 | -0.08(-0.78%) |
Dec 19, 2023 | 10.10 | 10.31 | 10.01 | 10.22 | 568,791 | +0.14(+1.38%) |
Dec 18, 2023 | 10.21 | 10.21 | 9.921 | 10.09 | 357,814 | -0.03(-0.29%) |
Dec 15, 2023 | 10.10 | 10.15 | 9.887 | 10.11 | 961,018 | +0.09(+0.89%) |
Dec 14, 2023 | 9.916 | 10.22 | 9.887 | 10.03 | 612,930 | +0.22(+2.22%) |
Dec 13, 2023 | 9.302 | 9.807 | 9.302 | 9.807 | 1,017,446 | +0.56(+6.00%) |
Dec 12, 2023 | 9.569 | 9.569 | 9.203 | 9.252 | 513,216 | -0.33(-3.42%) |
Dec 11, 2023 | 9.897 | 9.897 | 9.550 | 9.579 | 167,494 | -0.27(-2.72%) |
Dec 08, 2023 | 9.718 | 9.897 | 9.688 | 9.847 | 284,712 | +0.10(+1.02%) |
Dec 07, 2023 | 9.609 | 9.807 | 9.609 | 9.748 | 279,648 | +0.16(+1.65%) |
Dec 06, 2023 | 9.649 | 9.659 | 9.500 | 9.589 | 304,086 | +0.04(+0.42%) |
Dec 05, 2023 | 9.619 | 9.639 | 9.505 | 9.550 | 367,889 | -0.09(-0.93%) |
Dec 04, 2023 | 9.907 | 9.956 | 9.639 | 9.639 | 373,370 | -0.30(-2.99%) |