Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.911 | 10.11 | 9.733 | 10.08 | 891,454 | +0.33(+3.35%) |
Feb 28, 2024 | 9.683 | 9.981 | 9.664 | 9.753 | 956,275 | -0.12(-1.20%) |
Feb 27, 2024 | 9.654 | 9.986 | 9.609 | 9.872 | 1,053,083 | +0.35(+3.64%) |
Feb 26, 2024 | 9.654 | 9.916 | 9.505 | 9.525 | 995,066 | -0.27(-2.73%) |
Feb 23, 2024 | 10.10 | 10.23 | 9.659 | 9.792 | 1,113,517 | -0.28(-2.76%) |
Feb 22, 2024 | 9.297 | 10.08 | 9.188 | 10.07 | 1,201,322 | +0.82(+8.90%) |
Feb 21, 2024 | 8.316 | 9.252 | 8.177 | 9.247 | 1,618,809 | +0.18(+1.97%) |
Feb 20, 2024 | 9.009 | 9.069 | 8.886 | 9.069 | 889,135 | -0.10(-1.08%) |
Feb 16, 2024 | 8.970 | 9.237 | 8.821 | 9.168 | 680,920 | -0.03(-0.32%) |
Feb 15, 2024 | 8.980 | 9.218 | 8.910 | 9.198 | 903,368 | +0.42(+4.74%) |
Feb 14, 2024 | 8.544 | 8.856 | 8.425 | 8.781 | 704,143 | +0.45(+5.35%) |
Feb 13, 2024 | 8.563 | 8.563 | 8.301 | 8.335 | 889,511 | -0.68(-7.58%) |
Feb 12, 2024 | 8.722 | 9.089 | 8.722 | 9.019 | 790,994 | +0.31(+3.53%) |
Feb 09, 2024 | 8.544 | 8.722 | 8.395 | 8.712 | 571,969 | +0.16(+1.85%) |
Feb 08, 2024 | 8.058 | 8.553 | 8.058 | 8.553 | 768,680 | +0.54(+6.67%) |
Feb 07, 2024 | 8.623 | 8.623 | 7.989 | 8.018 | 1,124,561 | -0.62(-7.22%) |
Feb 06, 2024 | 8.534 | 8.930 | 8.415 | 8.643 | 1,187,559 | +0.07(+0.81%) |
Feb 05, 2024 | 8.355 | 8.680 | 8.221 | 8.573 | 947,207 | +0.08(+0.93%) |
Feb 02, 2024 | 8.236 | 8.563 | 7.979 | 8.494 | 1,215,603 | +0.11(+1.30%) |
Feb 01, 2024 | 8.395 | 8.444 | 7.998 | 8.385 | 751,846 | +0.10(+1.20%) |
Jan 31, 2024 | 8.444 | 8.697 | 8.276 | 8.286 | 521,898 | -0.20(-2.34%) |
Jan 30, 2024 | 8.435 | 8.672 | 8.375 | 8.484 | 477,559 | -0.06(-0.70%) |
Jan 29, 2024 | 8.484 | 8.643 | 8.336 | 8.544 | 513,306 | +0.03(+0.35%) |
Jan 26, 2024 | 8.514 | 8.682 | 8.494 | 8.514 | 526,202 | +0.13(+1.54%) |
Jan 25, 2024 | 8.405 | 8.573 | 8.251 | 8.385 | 488,861 | +0.08(+0.95%) |
Jan 24, 2024 | 8.653 | 8.672 | 8.291 | 8.306 | 580,955 | -0.24(-2.78%) |
Jan 23, 2024 | 8.643 | 8.700 | 8.474 | 8.544 | 638,841 | +0.12(+1.41%) |
Jan 22, 2024 | 8.276 | 8.464 | 8.182 | 8.425 | 893,585 | +0.26(+3.16%) |
Jan 19, 2024 | 8.117 | 8.231 | 7.914 | 8.167 | 1,234,631 | +0.06(+0.73%) |
Jan 18, 2024 | 8.088 | 8.205 | 7.810 | 8.107 | 931,060 | +0.04(+0.49%) |
Jan 17, 2024 | 8.306 | 8.306 | 8.003 | 8.068 | 925,545 | -0.45(-5.24%) |
Jan 16, 2024 | 8.712 | 8.821 | 8.459 | 8.514 | 716,750 | -0.35(-3.91%) |
Jan 12, 2024 | 9.069 | 9.138 | 8.841 | 8.861 | 738,819 | -0.13(-1.43%) |
Jan 11, 2024 | 8.762 | 9.218 | 8.650 | 8.990 | 1,216,188 | +0.11(+1.23%) |
Jan 10, 2024 | 8.801 | 8.950 | 8.613 | 8.881 | 986,215 | +0.03(+0.34%) |
Jan 09, 2024 | 8.950 | 9.089 | 8.801 | 8.851 | 1,044,914 | -0.22(-2.40%) |
Jan 08, 2024 | 7.800 | 9.198 | 7.800 | 9.069 | 1,852,350 | +1.41(+18.37%) |
Jan 05, 2024 | 7.731 | 7.949 | 7.642 | 7.661 | 1,006,547 | +0.01(+0.13%) |
Jan 04, 2024 | 7.751 | 7.780 | 7.513 | 7.652 | 1,372,054 | -0.16(-2.03%) |
Jan 03, 2024 | 8.435 | 8.484 | 7.800 | 7.810 | 1,302,812 | -0.75(-8.80%) |
Jan 02, 2024 | 8.722 | 8.836 | 8.534 | 8.563 | 963,834 | -0.25(-2.81%) |
Dec 29, 2023 | 8.930 | 9.014 | 8.781 | 8.811 | 868,679 | -0.11(-1.22%) |
Dec 28, 2023 | 8.999 | 9.057 | 8.852 | 8.920 | 701,316 | -0.08(-0.87%) |
Dec 27, 2023 | 9.254 | 9.283 | 8.940 | 8.999 | 639,657 | -0.24(-2.55%) |
Dec 26, 2023 | 8.959 | 9.332 | 8.910 | 9.234 | 793,845 | +0.29(+3.29%) |
Dec 22, 2023 | 8.754 | 9.111 | 8.587 | 8.940 | 743,270 | -0.04(-0.44%) |
Dec 21, 2023 | 8.920 | 9.273 | 8.866 | 8.979 | 728,218 | +0.22(+2.46%) |
Dec 20, 2023 | 8.891 | 9.136 | 8.660 | 8.763 | 1,025,290 | -0.21(-2.30%) |
Dec 19, 2023 | 9.293 | 9.449 | 8.896 | 8.969 | 1,168,551 | -0.23(-2.45%) |
Dec 18, 2023 | 8.901 | 9.258 | 8.871 | 9.195 | 1,382,804 | +0.39(+4.45%) |
Dec 15, 2023 | 9.783 | 9.861 | 8.763 | 8.803 | 4,211,352 | -0.93(-9.57%) |
Dec 14, 2023 | 9.312 | 9.793 | 9.312 | 9.734 | 1,636,480 | +0.54(+5.86%) |
Dec 13, 2023 | 8.832 | 9.303 | 8.665 | 9.195 | 1,997,921 | +0.36(+4.11%) |
Dec 12, 2023 | 8.812 | 8.964 | 8.587 | 8.832 | 1,174,692 | -0.02(-0.22%) |
Dec 11, 2023 | 8.783 | 8.979 | 8.763 | 8.852 | 885,699 | +0.09(+1.01%) |
Dec 08, 2023 | 8.783 | 8.891 | 8.636 | 8.763 | 673,270 | -0.02(-0.22%) |
Dec 07, 2023 | 8.793 | 8.827 | 8.499 | 8.783 | 1,019,406 | +0.00(+0.00%) |
Dec 06, 2023 | 8.940 | 9.077 | 8.724 | 8.783 | 1,093,859 | -0.09(-0.99%) |
Dec 05, 2023 | 9.106 | 9.239 | 8.847 | 8.871 | 1,029,515 | -0.34(-3.72%) |
Dec 04, 2023 | 8.871 | 9.361 | 8.871 | 9.214 | 1,054,775 | +0.30(+3.41%) |