Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.800 | 9.040 | 8.121 | 8.490 | 4,041,693 | -0.24(-2.75%) |
Feb 28, 2024 | 9.910 | 9.910 | 8.600 | 8.730 | 8,859,656 | -0.56(-6.03%) |
Feb 27, 2024 | 10.09 | 10.12 | 9.050 | 9.290 | 6,845,841 | +0.07(+0.76%) |
Feb 26, 2024 | 7.790 | 9.330 | 7.700 | 9.220 | 7,933,946 | +1.40(+17.90%) |
Feb 23, 2024 | 7.960 | 8.135 | 7.595 | 7.820 | 3,690,400 | -0.45(-5.44%) |
Feb 22, 2024 | 8.800 | 8.940 | 8.180 | 8.270 | 5,117,610 | -0.47(-5.38%) |
Feb 21, 2024 | 8.840 | 9.200 | 8.660 | 8.740 | 3,095,323 | -0.69(-7.32%) |
Feb 20, 2024 | 10.03 | 10.27 | 8.922 | 9.430 | 4,861,838 | -0.65(-6.45%) |
Feb 16, 2024 | 10.14 | 10.51 | 9.646 | 10.08 | 6,381,252 | +0.11(+1.10%) |
Feb 15, 2024 | 10.80 | 10.94 | 9.690 | 9.970 | 8,851,639 | -0.26(-2.54%) |
Feb 14, 2024 | 9.660 | 10.23 | 9.435 | 10.23 | 7,738,975 | +1.70(+19.93%) |
Feb 13, 2024 | 8.380 | 8.870 | 8.140 | 8.530 | 5,132,503 | -0.53(-5.85%) |
Feb 12, 2024 | 8.400 | 9.465 | 8.340 | 9.060 | 7,758,552 | +0.71(+8.50%) |
Feb 09, 2024 | 8.140 | 8.570 | 7.935 | 8.350 | 7,250,867 | +0.88(+11.86%) |
Feb 08, 2024 | 6.970 | 7.570 | 6.900 | 7.465 | 6,103,688 | +0.70(+10.27%) |
Feb 07, 2024 | 6.600 | 6.875 | 6.340 | 6.770 | 3,413,764 | -0.11(-1.60%) |
Feb 06, 2024 | 6.780 | 7.080 | 6.690 | 6.880 | 2,131,653 | +0.00(+0.00%) |
Feb 05, 2024 | 7.300 | 7.310 | 6.730 | 6.880 | 2,722,174 | -0.40(-5.49%) |
Feb 02, 2024 | 7.280 | 7.540 | 7.160 | 7.280 | 2,131,317 | -0.19(-2.54%) |
Feb 01, 2024 | 7.400 | 7.760 | 7.176 | 7.470 | 3,242,504 | +0.00(+0.00%) |
Jan 31, 2024 | 7.530 | 7.970 | 7.330 | 7.470 | 3,684,955 | -0.35(-4.48%) |
Jan 30, 2024 | 8.260 | 8.350 | 7.570 | 7.820 | 5,335,937 | -0.60(-7.13%) |
Jan 29, 2024 | 8.600 | 9.085 | 8.100 | 8.420 | 8,318,596 | -0.03(-0.36%) |
Jan 26, 2024 | 8.080 | 8.450 | 7.750 | 8.450 | 8,638,015 | +0.98(+13.12%) |
Jan 25, 2024 | 6.350 | 7.730 | 6.230 | 7.470 | 7,833,704 | +1.12(+17.64%) |
Jan 24, 2024 | 6.640 | 6.900 | 6.260 | 6.350 | 4,324,569 | +0.02(+0.32%) |
Jan 23, 2024 | 6.550 | 6.770 | 6.310 | 6.330 | 3,976,034 | -0.39(-5.80%) |
Jan 22, 2024 | 6.650 | 7.160 | 6.320 | 6.720 | 4,941,060 | -0.19(-2.75%) |
Jan 19, 2024 | 7.010 | 7.040 | 6.180 | 6.910 | 9,014,154 | -0.21(-2.95%) |
Jan 18, 2024 | 9.270 | 9.450 | 6.840 | 7.120 | 19,118,146 | -2.16(-23.28%) |
Jan 17, 2024 | 9.370 | 9.890 | 9.180 | 9.280 | 3,670,749 | -0.34(-3.53%) |
Jan 16, 2024 | 9.640 | 9.800 | 9.160 | 9.620 | 3,858,805 | -0.28(-2.83%) |
Jan 12, 2024 | 10.90 | 11.00 | 9.781 | 9.900 | 7,317,946 | -1.34(-11.92%) |
Jan 11, 2024 | 13.40 | 13.60 | 11.02 | 11.24 | 9,919,940 | -0.87(-7.18%) |
Jan 10, 2024 | 11.38 | 12.69 | 11.11 | 12.11 | 5,863,673 | +0.38(+3.24%) |
Jan 09, 2024 | 12.01 | 12.28 | 11.50 | 11.73 | 3,765,501 | -0.27(-2.25%) |
Jan 08, 2024 | 12.29 | 12.58 | 11.03 | 12.00 | 10,032,634 | +0.10(+0.84%) |
Jan 05, 2024 | 12.59 | 12.60 | 11.61 | 11.90 | 5,352,070 | -0.63(-5.03%) |
Jan 04, 2024 | 12.50 | 13.09 | 12.20 | 12.53 | 5,772,313 | +0.20(+1.62%) |
Jan 03, 2024 | 11.70 | 12.86 | 11.53 | 12.33 | 6,860,780 | -0.27(-2.14%) |
Jan 02, 2024 | 15.06 | 15.07 | 12.45 | 12.60 | 12,688,890 | -0.74(-5.55%) |
Dec 29, 2023 | 16.40 | 16.71 | 12.84 | 13.34 | 18,629,416 | -2.79(-17.30%) |
Dec 28, 2023 | 17.05 | 17.05 | 15.52 | 16.13 | 14,061,199 | -2.00(-11.01%) |
Dec 27, 2023 | 16.05 | 18.42 | 15.85 | 18.12 | 12,918,485 | +2.51(+16.04%) |
Dec 26, 2023 | 14.74 | 15.83 | 14.13 | 15.62 | 9,275,083 | +0.78(+5.26%) |
Dec 22, 2023 | 13.28 | 15.30 | 12.71 | 14.84 | 12,909,405 | +1.75(+13.37%) |
Dec 21, 2023 | 12.58 | 13.15 | 12.24 | 13.09 | 7,290,611 | +0.94(+7.74%) |
Dec 20, 2023 | 13.17 | 13.30 | 11.90 | 12.15 | 10,163,436 | +0.05(+0.41%) |
Dec 19, 2023 | 12.71 | 13.69 | 11.95 | 12.10 | 15,156,418 | -0.06(-0.49%) |
Dec 18, 2023 | 10.46 | 12.45 | 10.38 | 12.16 | 8,326,509 | +1.66(+15.81%) |
Dec 15, 2023 | 10.13 | 10.66 | 9.610 | 10.50 | 7,455,980 | +0.89(+9.26%) |
Dec 14, 2023 | 9.130 | 9.840 | 8.780 | 9.610 | 5,063,697 | +0.67(+7.49%) |
Dec 13, 2023 | 8.360 | 9.000 | 8.000 | 8.940 | 4,277,603 | +0.51(+6.11%) |
Dec 12, 2023 | 8.900 | 9.030 | 8.310 | 8.425 | 3,583,611 | -0.42(-4.75%) |
Dec 11, 2023 | 9.570 | 9.610 | 8.570 | 8.845 | 5,489,400 | -1.40(-13.71%) |
Dec 08, 2023 | 9.510 | 10.37 | 9.400 | 10.25 | 6,155,137 | +0.80(+8.47%) |
Dec 07, 2023 | 9.820 | 10.05 | 9.250 | 9.450 | 5,703,234 | -0.66(-6.53%) |
Dec 06, 2023 | 11.93 | 12.11 | 10.02 | 10.11 | 9,165,019 | -1.29(-11.32%) |
Dec 05, 2023 | 10.37 | 12.68 | 10.21 | 11.40 | 9,310,772 | +0.89(+8.47%) |
Dec 04, 2023 | 11.91 | 12.02 | 9.900 | 10.51 | 7,445,883 | +8.24(+363.00%) |