Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.150 | 9.380 | 9.020 | 9.320 | 256,180 | +0.35(+3.90%) |
Feb 28, 2024 | 8.940 | 9.180 | 8.800 | 8.970 | 195,259 | -0.05(-0.55%) |
Feb 27, 2024 | 9.220 | 10.01 | 8.870 | 9.020 | 757,702 | -1.25(-12.17%) |
Feb 26, 2024 | 9.970 | 10.30 | 9.900 | 10.27 | 307,215 | +0.32(+3.22%) |
Feb 23, 2024 | 9.960 | 10.02 | 9.670 | 9.950 | 342,745 | -0.04(-0.40%) |
Feb 22, 2024 | 10.12 | 10.27 | 9.945 | 9.990 | 189,365 | -0.17(-1.67%) |
Feb 21, 2024 | 10.19 | 10.19 | 9.945 | 10.16 | 231,254 | +0.00(+0.00%) |
Feb 20, 2024 | 10.29 | 10.40 | 10.12 | 10.16 | 176,479 | -0.25(-2.40%) |
Feb 16, 2024 | 10.15 | 10.43 | 10.05 | 10.41 | 233,116 | +0.19(+1.86%) |
Feb 15, 2024 | 10.21 | 10.52 | 10.14 | 10.22 | 200,707 | +0.05(+0.49%) |
Feb 14, 2024 | 9.880 | 10.26 | 9.781 | 10.17 | 168,585 | +0.46(+4.74%) |
Feb 13, 2024 | 9.510 | 9.830 | 9.475 | 9.710 | 289,772 | -0.09(-0.92%) |
Feb 12, 2024 | 9.800 | 9.900 | 9.640 | 9.800 | 390,342 | -0.02(-0.20%) |
Feb 09, 2024 | 9.760 | 9.920 | 9.662 | 9.820 | 202,411 | +0.07(+0.72%) |
Feb 08, 2024 | 9.510 | 9.910 | 9.510 | 9.750 | 259,784 | +0.25(+2.63%) |
Feb 07, 2024 | 9.350 | 9.521 | 9.220 | 9.500 | 224,331 | +0.14(+1.50%) |
Feb 06, 2024 | 9.240 | 9.440 | 9.160 | 9.360 | 126,894 | +0.10(+1.08%) |
Feb 05, 2024 | 9.100 | 9.330 | 8.890 | 9.260 | 239,321 | +0.12(+1.31%) |
Feb 02, 2024 | 9.080 | 9.190 | 8.880 | 9.140 | 130,149 | +0.09(+0.99%) |
Feb 01, 2024 | 8.950 | 9.140 | 8.850 | 9.050 | 121,746 | +0.21(+2.38%) |
Jan 31, 2024 | 9.060 | 9.130 | 8.800 | 8.840 | 141,681 | -0.25(-2.75%) |
Jan 30, 2024 | 9.080 | 9.125 | 8.950 | 9.090 | 122,593 | +0.04(+0.44%) |
Jan 29, 2024 | 8.760 | 9.070 | 8.745 | 9.050 | 102,707 | +0.34(+3.90%) |
Jan 26, 2024 | 8.990 | 9.105 | 8.700 | 8.710 | 133,400 | -0.18(-2.02%) |
Jan 25, 2024 | 8.880 | 8.950 | 8.700 | 8.890 | 115,441 | +0.11(+1.25%) |
Jan 24, 2024 | 8.910 | 8.955 | 8.630 | 8.780 | 212,610 | +0.02(+0.23%) |
Jan 23, 2024 | 9.020 | 9.046 | 8.740 | 8.760 | 167,662 | -0.23(-2.56%) |
Jan 22, 2024 | 8.370 | 9.040 | 8.370 | 8.990 | 329,575 | +0.62(+7.41%) |
Jan 19, 2024 | 8.480 | 8.480 | 8.090 | 8.370 | 225,920 | +0.10(+1.21%) |
Jan 18, 2024 | 8.290 | 8.550 | 8.140 | 8.270 | 299,246 | +0.04(+0.49%) |
Jan 17, 2024 | 8.180 | 8.290 | 8.030 | 8.230 | 234,991 | -0.04(-0.48%) |
Jan 16, 2024 | 8.410 | 8.500 | 8.230 | 8.270 | 213,939 | -0.22(-2.59%) |
Jan 12, 2024 | 8.210 | 8.590 | 8.170 | 8.490 | 331,903 | +0.32(+3.92%) |
Jan 11, 2024 | 8.440 | 8.450 | 8.150 | 8.170 | 296,342 | -0.25(-2.97%) |
Jan 10, 2024 | 8.620 | 8.620 | 8.390 | 8.420 | 165,463 | -0.19(-2.21%) |
Jan 09, 2024 | 8.610 | 8.910 | 8.410 | 8.610 | 227,211 | -0.10(-1.15%) |
Jan 08, 2024 | 8.400 | 8.730 | 8.260 | 8.710 | 234,958 | +0.33(+3.94%) |
Jan 05, 2024 | 8.370 | 8.570 | 8.302 | 8.380 | 205,348 | -0.06(-0.71%) |
Jan 04, 2024 | 8.750 | 8.841 | 8.405 | 8.440 | 219,826 | -0.33(-3.76%) |
Jan 03, 2024 | 9.100 | 9.100 | 8.670 | 8.770 | 325,499 | -0.27(-2.99%) |
Jan 02, 2024 | 9.440 | 9.510 | 9.000 | 9.040 | 267,229 | -0.48(-5.04%) |
Dec 29, 2023 | 9.520 | 9.990 | 9.320 | 9.520 | 459,777 | +0.01(+0.11%) |
Dec 28, 2023 | 9.530 | 9.552 | 9.440 | 9.510 | 194,709 | -0.02(-0.21%) |
Dec 27, 2023 | 9.450 | 9.560 | 9.320 | 9.530 | 205,892 | +0.11(+1.17%) |
Dec 26, 2023 | 9.170 | 9.470 | 9.062 | 9.420 | 278,482 | +0.31(+3.40%) |
Dec 22, 2023 | 8.930 | 9.150 | 8.895 | 9.110 | 167,601 | +0.18(+2.02%) |
Dec 21, 2023 | 8.600 | 8.990 | 8.600 | 8.930 | 250,697 | +0.41(+4.81%) |
Dec 20, 2023 | 8.540 | 8.800 | 8.420 | 8.520 | 288,874 | -0.04(-0.47%) |
Dec 19, 2023 | 8.290 | 8.590 | 8.290 | 8.560 | 435,329 | +0.27(+3.26%) |
Dec 18, 2023 | 7.850 | 8.550 | 7.800 | 8.290 | 582,831 | +0.43(+5.47%) |
Dec 15, 2023 | 8.070 | 8.240 | 7.780 | 7.860 | 840,373 | -0.11(-1.38%) |
Dec 14, 2023 | 7.920 | 8.120 | 7.750 | 7.970 | 351,620 | +0.11(+1.40%) |
Dec 13, 2023 | 7.600 | 7.900 | 7.540 | 7.860 | 325,287 | +0.26(+3.42%) |
Dec 12, 2023 | 7.610 | 7.730 | 7.540 | 7.600 | 152,063 | -0.01(-0.13%) |
Dec 11, 2023 | 7.890 | 7.911 | 7.600 | 7.610 | 135,983 | -0.17(-2.19%) |
Dec 08, 2023 | 7.720 | 7.840 | 7.625 | 7.780 | 161,523 | +0.17(+2.23%) |
Dec 07, 2023 | 8.100 | 8.100 | 7.600 | 7.610 | 195,886 | -0.36(-4.52%) |
Dec 06, 2023 | 8.210 | 8.420 | 7.950 | 7.970 | 350,898 | -0.20(-2.45%) |
Dec 05, 2023 | 8.030 | 8.330 | 8.030 | 8.170 | 256,647 | +0.14(+1.74%) |
Dec 04, 2023 | 8.000 | 8.290 | 7.910 | 8.030 | 310,712 | -0.02(-0.25%) |