Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.020 | 8.105 | 7.775 | 7.850 | 3,951,845 | -0.03(-0.38%) |
Feb 28, 2024 | 7.760 | 8.000 | 7.703 | 7.880 | 3,094,698 | +0.07(+0.90%) |
Feb 27, 2024 | 7.530 | 7.830 | 7.510 | 7.810 | 3,676,209 | +0.36(+4.83%) |
Feb 26, 2024 | 7.370 | 7.560 | 7.160 | 7.450 | 3,403,683 | +0.02(+0.27%) |
Feb 23, 2024 | 7.240 | 7.520 | 7.075 | 7.430 | 4,765,230 | +0.17(+2.34%) |
Feb 22, 2024 | 7.300 | 7.330 | 7.150 | 7.260 | 3,629,542 | -0.01(-0.14%) |
Feb 21, 2024 | 7.250 | 7.480 | 7.180 | 7.270 | 4,085,263 | -0.02(-0.27%) |
Feb 20, 2024 | 7.610 | 7.620 | 7.280 | 7.290 | 5,183,616 | -0.44(-5.69%) |
Feb 16, 2024 | 7.710 | 7.830 | 7.610 | 7.730 | 4,259,823 | -0.13(-1.65%) |
Feb 15, 2024 | 7.780 | 7.950 | 7.585 | 7.860 | 4,769,752 | +0.13(+1.68%) |
Feb 14, 2024 | 7.680 | 7.840 | 7.580 | 7.730 | 7,697,863 | +0.15(+1.98%) |
Feb 13, 2024 | 8.350 | 8.350 | 7.460 | 7.580 | 14,820,136 | -1.10(-12.67%) |
Feb 12, 2024 | 8.410 | 8.760 | 8.380 | 8.680 | 4,241,878 | +0.24(+2.84%) |
Feb 09, 2024 | 8.720 | 8.735 | 8.345 | 8.440 | 4,258,468 | -0.22(-2.54%) |
Feb 08, 2024 | 8.530 | 8.690 | 8.220 | 8.660 | 6,369,757 | -0.10(-1.14%) |
Feb 07, 2024 | 8.920 | 9.070 | 8.405 | 8.760 | 6,987,563 | -0.18(-2.01%) |
Feb 06, 2024 | 7.920 | 9.015 | 7.730 | 8.940 | 13,773,563 | +0.73(+8.89%) |
Feb 05, 2024 | 8.500 | 8.600 | 8.200 | 8.210 | 9,369,002 | -0.49(-5.63%) |
Feb 02, 2024 | 8.300 | 8.745 | 8.165 | 8.700 | 5,677,083 | +0.27(+3.20%) |
Feb 01, 2024 | 8.420 | 8.650 | 8.195 | 8.430 | 3,930,407 | +0.08(+0.96%) |
Jan 31, 2024 | 8.570 | 8.780 | 8.340 | 8.350 | 5,089,528 | -0.28(-3.24%) |
Jan 30, 2024 | 8.570 | 8.730 | 8.510 | 8.630 | 3,214,140 | -0.07(-0.80%) |
Jan 29, 2024 | 8.550 | 8.715 | 8.340 | 8.700 | 4,899,586 | +0.05(+0.58%) |
Jan 26, 2024 | 8.840 | 8.940 | 8.540 | 8.650 | 4,151,839 | -0.13(-1.48%) |
Jan 25, 2024 | 8.400 | 8.820 | 8.370 | 8.780 | 5,782,056 | +0.29(+3.42%) |
Jan 24, 2024 | 8.850 | 8.850 | 8.405 | 8.490 | 4,393,859 | -0.24(-2.75%) |
Jan 23, 2024 | 8.720 | 8.910 | 8.525 | 8.730 | 5,201,104 | +0.23(+2.71%) |
Jan 22, 2024 | 8.690 | 8.830 | 8.360 | 8.500 | 4,715,956 | -0.12(-1.39%) |
Jan 19, 2024 | 8.640 | 8.760 | 8.255 | 8.620 | 8,906,313 | -0.37(-4.12%) |
Jan 18, 2024 | 8.990 | 9.265 | 8.700 | 8.990 | 14,185,532 | +0.63(+7.54%) |
Jan 17, 2024 | 8.170 | 8.360 | 8.135 | 8.360 | 3,956,736 | +0.01(+0.12%) |
Jan 16, 2024 | 8.300 | 8.380 | 8.170 | 8.350 | 4,601,184 | +0.01(+0.12%) |
Jan 12, 2024 | 9.010 | 9.100 | 8.300 | 8.340 | 7,812,628 | -0.61(-6.82%) |
Jan 11, 2024 | 9.140 | 9.180 | 8.745 | 8.950 | 7,619,852 | -0.40(-4.28%) |
Jan 10, 2024 | 9.510 | 9.510 | 9.270 | 9.350 | 3,611,283 | -0.22(-2.30%) |
Jan 09, 2024 | 9.400 | 9.640 | 9.340 | 9.570 | 3,029,020 | +0.00(+0.00%) |
Jan 08, 2024 | 9.450 | 9.700 | 9.235 | 9.570 | 5,125,382 | +0.03(+0.31%) |
Jan 05, 2024 | 9.680 | 9.835 | 9.450 | 9.540 | 4,097,064 | -0.21(-2.15%) |
Jan 04, 2024 | 9.650 | 9.995 | 9.520 | 9.750 | 4,446,838 | +0.11(+1.14%) |
Jan 03, 2024 | 10.04 | 10.07 | 9.570 | 9.640 | 4,677,441 | -0.56(-5.49%) |
Jan 02, 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 4,216,048 | -0.19(-1.83%) |
Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 3,167,742 | -0.15(-1.42%) |
Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 3,203,821 | -0.05(-0.47%) |
Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 2,626,177 | -0.06(-0.56%) |
Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 3,238,458 | +0.21(+2.01%) |
Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 3,447,210 | +0.03(+0.29%) |
Dec 21, 2023 | 10.11 | 10.43 | 10.04 | 10.41 | 2,779,885 | +0.44(+4.41%) |
Dec 20, 2023 | 10.17 | 10.49 | 9.960 | 9.970 | 3,921,303 | -0.24(-2.35%) |
Dec 19, 2023 | 10.06 | 10.22 | 9.970 | 10.21 | 5,367,428 | +0.23(+2.30%) |
Dec 18, 2023 | 10.16 | 10.27 | 9.915 | 9.980 | 5,149,143 | -0.05(-0.50%) |
Dec 15, 2023 | 10.23 | 10.34 | 9.995 | 10.03 | 7,865,839 | -0.09(-0.89%) |
Dec 14, 2023 | 9.770 | 10.31 | 9.770 | 10.12 | 8,136,314 | +0.62(+6.53%) |
Dec 13, 2023 | 8.670 | 9.575 | 8.510 | 9.500 | 6,421,142 | +0.63(+7.10%) |
Dec 12, 2023 | 9.280 | 9.280 | 8.860 | 8.870 | 4,396,439 | -0.46(-4.93%) |
Dec 11, 2023 | 9.470 | 9.640 | 9.190 | 9.330 | 6,859,279 | -0.05(-0.53%) |
Dec 08, 2023 | 9.220 | 9.550 | 9.120 | 9.380 | 6,249,489 | +0.13(+1.41%) |
Dec 07, 2023 | 8.930 | 9.370 | 8.905 | 9.250 | 5,988,987 | +0.29(+3.24%) |
Dec 06, 2023 | 8.930 | 9.270 | 8.905 | 8.960 | 4,451,634 | +0.19(+2.17%) |
Dec 05, 2023 | 9.010 | 9.030 | 8.750 | 8.770 | 3,003,037 | -0.33(-3.63%) |
Dec 04, 2023 | 9.150 | 9.410 | 8.995 | 9.100 | 4,699,476 | -0.09(-0.98%) |