Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.27 | 10.65 | 10.19 | 10.21 | 1,058,953 | -0.11(-1.07%) |
Feb 28, 2024 | 10.27 | 11.06 | 9.980 | 10.32 | 1,163,419 | +0.14(+1.38%) |
Feb 27, 2024 | 10.00 | 10.50 | 9.400 | 10.18 | 1,506,690 | +0.45(+4.62%) |
Feb 26, 2024 | 9.600 | 9.970 | 9.555 | 9.730 | 496,201 | +0.13(+1.35%) |
Feb 23, 2024 | 9.590 | 9.760 | 9.430 | 9.600 | 341,215 | +0.05(+0.52%) |
Feb 22, 2024 | 9.610 | 9.860 | 9.510 | 9.550 | 249,324 | +0.00(+0.00%) |
Feb 21, 2024 | 9.380 | 9.640 | 9.200 | 9.550 | 579,056 | +0.06(+0.63%) |
Feb 20, 2024 | 9.500 | 9.895 | 9.360 | 9.490 | 327,804 | -0.15(-1.56%) |
Feb 16, 2024 | 9.360 | 9.890 | 9.175 | 9.640 | 509,313 | +0.24(+2.55%) |
Feb 15, 2024 | 9.220 | 9.520 | 9.080 | 9.400 | 512,483 | +0.31(+3.41%) |
Feb 14, 2024 | 9.170 | 9.180 | 8.695 | 9.090 | 686,275 | +0.14(+1.56%) |
Feb 13, 2024 | 8.730 | 9.265 | 8.560 | 8.950 | 1,011,735 | -0.30(-3.24%) |
Feb 12, 2024 | 8.910 | 9.390 | 8.620 | 9.250 | 1,069,810 | +0.40(+4.52%) |
Feb 09, 2024 | 8.290 | 8.960 | 8.290 | 8.850 | 481,322 | +0.70(+8.59%) |
Feb 08, 2024 | 7.990 | 8.450 | 7.940 | 8.150 | 410,310 | +0.16(+2.00%) |
Feb 07, 2024 | 8.290 | 8.300 | 7.930 | 7.990 | 346,095 | -0.31(-3.73%) |
Feb 06, 2024 | 7.970 | 8.320 | 7.880 | 8.300 | 684,922 | +0.35(+4.40%) |
Feb 05, 2024 | 7.690 | 7.975 | 7.440 | 7.950 | 434,839 | +0.20(+2.58%) |
Feb 02, 2024 | 7.890 | 8.110 | 7.620 | 7.750 | 803,182 | -0.27(-3.37%) |
Feb 01, 2024 | 7.280 | 8.070 | 7.150 | 8.020 | 611,076 | +0.80(+11.08%) |
Jan 31, 2024 | 7.100 | 7.525 | 7.037 | 7.220 | 326,776 | -0.02(-0.28%) |
Jan 30, 2024 | 7.450 | 7.450 | 7.010 | 7.240 | 352,643 | -0.25(-3.34%) |
Jan 29, 2024 | 6.960 | 7.610 | 6.850 | 7.490 | 349,372 | +0.54(+7.77%) |
Jan 26, 2024 | 7.040 | 7.280 | 6.775 | 6.950 | 323,342 | -0.05(-0.71%) |
Jan 25, 2024 | 6.800 | 7.045 | 6.700 | 7.000 | 537,500 | +0.30(+4.48%) |
Jan 24, 2024 | 6.790 | 6.945 | 6.660 | 6.700 | 262,578 | -0.02(-0.30%) |
Jan 23, 2024 | 7.030 | 7.030 | 6.640 | 6.720 | 875,083 | -0.23(-3.31%) |
Jan 22, 2024 | 6.920 | 7.270 | 6.790 | 6.950 | 330,750 | +0.03(+0.43%) |
Jan 19, 2024 | 6.980 | 7.180 | 6.785 | 6.920 | 713,760 | -0.15(-2.12%) |
Jan 18, 2024 | 7.340 | 7.340 | 6.819 | 7.070 | 657,348 | -0.21(-2.88%) |
Jan 17, 2024 | 7.370 | 7.450 | 7.030 | 7.280 | 882,476 | -0.21(-2.80%) |
Jan 16, 2024 | 6.970 | 7.545 | 7.030 | 7.490 | 447,002 | +0.39(+5.49%) |
Jan 12, 2024 | 7.190 | 7.710 | 7.000 | 7.100 | 913,422 | -0.15(-2.07%) |
Jan 11, 2024 | 7.410 | 7.493 | 7.080 | 7.250 | 1,126,747 | -0.25(-3.33%) |
Jan 10, 2024 | 7.800 | 7.840 | 7.280 | 7.500 | 791,582 | -0.28(-3.60%) |
Jan 09, 2024 | 7.720 | 7.900 | 7.595 | 7.780 | 732,762 | -0.07(-0.89%) |
Jan 08, 2024 | 7.470 | 7.950 | 7.390 | 7.850 | 454,096 | +0.32(+4.25%) |
Jan 05, 2024 | 7.380 | 7.625 | 7.015 | 7.530 | 602,659 | +0.12(+1.62%) |
Jan 04, 2024 | 7.290 | 7.870 | 7.220 | 7.410 | 880,259 | +0.15(+2.07%) |
Jan 03, 2024 | 7.090 | 7.390 | 7.010 | 7.260 | 521,888 | +0.05(+0.69%) |
Jan 02, 2024 | 6.590 | 7.280 | 6.570 | 7.210 | 897,653 | +0.46(+6.81%) |
Dec 29, 2023 | 6.880 | 6.970 | 6.580 | 6.750 | 1,315,980 | -0.11(-1.60%) |
Dec 28, 2023 | 6.710 | 6.980 | 6.690 | 6.860 | 536,172 | +0.11(+1.63%) |
Dec 27, 2023 | 6.640 | 6.800 | 6.610 | 6.750 | 551,400 | +0.14(+2.12%) |
Dec 26, 2023 | 6.400 | 6.680 | 6.320 | 6.610 | 446,654 | +0.33(+5.25%) |
Dec 22, 2023 | 5.960 | 6.490 | 5.960 | 6.280 | 849,332 | +0.51(+8.84%) |
Dec 21, 2023 | 5.790 | 5.830 | 5.655 | 5.770 | 518,984 | +0.15(+2.67%) |
Dec 20, 2023 | 5.910 | 6.100 | 5.560 | 5.620 | 578,073 | -0.30(-5.07%) |
Dec 19, 2023 | 5.650 | 6.020 | 5.595 | 5.920 | 798,910 | +0.42(+7.64%) |
Dec 18, 2023 | 5.490 | 5.610 | 5.260 | 5.500 | 1,031,666 | +0.11(+2.04%) |
Dec 15, 2023 | 4.960 | 5.515 | 4.860 | 5.390 | 2,634,410 | +0.52(+10.68%) |
Dec 14, 2023 | 5.060 | 5.230 | 4.820 | 4.870 | 640,179 | -0.07(-1.42%) |
Dec 13, 2023 | 4.450 | 4.980 | 4.405 | 4.940 | 440,632 | +0.49(+11.01%) |
Dec 12, 2023 | 4.440 | 4.608 | 4.390 | 4.450 | 327,744 | +0.01(+0.23%) |
Dec 11, 2023 | 4.980 | 4.980 | 4.430 | 4.440 | 454,382 | -0.51(-10.30%) |
Dec 08, 2023 | 4.970 | 5.030 | 4.870 | 4.950 | 332,058 | -0.01(-0.20%) |
Dec 07, 2023 | 4.660 | 5.010 | 4.605 | 4.960 | 284,459 | +0.33(+7.13%) |
Dec 06, 2023 | 5.040 | 5.120 | 4.450 | 4.630 | 825,377 | -0.32(-6.46%) |
Dec 05, 2023 | 5.130 | 5.251 | 4.910 | 4.950 | 266,227 | -0.25(-4.81%) |
Dec 04, 2023 | 4.940 | 5.225 | 4.778 | 5.200 | 378,336 | +0.21(+4.21%) |