Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.000 | 9.047 | 8.750 | 8.840 | 558,714 | +0.07(+0.80%) |
Feb 28, 2024 | 8.930 | 8.950 | 8.600 | 8.770 | 741,605 | -0.23(-2.56%) |
Feb 27, 2024 | 9.000 | 9.240 | 8.930 | 9.000 | 586,522 | -0.09(-0.99%) |
Feb 26, 2024 | 9.250 | 9.340 | 9.030 | 9.090 | 720,818 | -0.17(-1.84%) |
Feb 23, 2024 | 9.330 | 9.530 | 9.240 | 9.260 | 710,104 | -0.07(-0.75%) |
Feb 22, 2024 | 9.290 | 9.390 | 9.140 | 9.330 | 394,940 | +0.04(+0.43%) |
Feb 21, 2024 | 9.450 | 9.490 | 9.250 | 9.290 | 603,886 | -0.19(-2.00%) |
Feb 20, 2024 | 9.610 | 9.790 | 9.450 | 9.480 | 704,403 | -0.27(-2.77%) |
Feb 16, 2024 | 9.540 | 9.760 | 9.430 | 9.750 | 517,077 | +0.15(+1.56%) |
Feb 15, 2024 | 9.380 | 9.650 | 9.295 | 9.600 | 918,848 | +0.30(+3.23%) |
Feb 14, 2024 | 9.400 | 9.440 | 9.050 | 9.300 | 838,213 | +0.04(+0.43%) |
Feb 13, 2024 | 9.160 | 9.340 | 8.980 | 9.260 | 564,246 | -0.34(-3.54%) |
Feb 12, 2024 | 9.250 | 9.745 | 9.250 | 9.600 | 1,145,769 | +0.33(+3.56%) |
Feb 09, 2024 | 9.160 | 9.500 | 9.020 | 9.270 | 894,244 | +0.25(+2.77%) |
Feb 08, 2024 | 8.740 | 9.140 | 8.720 | 9.020 | 487,453 | +0.27(+3.09%) |
Feb 07, 2024 | 9.020 | 9.180 | 8.730 | 8.750 | 777,617 | -0.31(-3.42%) |
Feb 06, 2024 | 8.560 | 9.180 | 8.550 | 9.060 | 563,210 | +0.48(+5.59%) |
Feb 05, 2024 | 8.800 | 8.840 | 8.325 | 8.580 | 709,425 | -0.28(-3.16%) |
Feb 02, 2024 | 9.000 | 9.080 | 8.620 | 8.860 | 1,429,554 | -0.31(-3.38%) |
Feb 01, 2024 | 9.340 | 9.510 | 9.170 | 9.170 | 529,498 | -0.13(-1.40%) |
Jan 31, 2024 | 9.750 | 9.750 | 9.290 | 9.300 | 405,402 | -0.46(-4.71%) |
Jan 30, 2024 | 10.07 | 10.09 | 9.750 | 9.760 | 270,844 | -0.37(-3.65%) |
Jan 29, 2024 | 10.05 | 10.15 | 9.830 | 10.13 | 339,307 | +0.10(+1.00%) |
Jan 26, 2024 | 9.960 | 10.09 | 9.876 | 10.03 | 271,673 | +0.16(+1.62%) |
Jan 25, 2024 | 9.820 | 9.900 | 9.480 | 9.870 | 288,084 | +0.18(+1.86%) |
Jan 24, 2024 | 10.40 | 10.46 | 9.620 | 9.690 | 471,428 | -0.61(-5.92%) |
Jan 23, 2024 | 10.75 | 10.85 | 10.28 | 10.30 | 237,150 | -0.34(-3.20%) |
Jan 22, 2024 | 10.37 | 10.81 | 10.33 | 10.64 | 467,886 | +0.29(+2.80%) |
Jan 19, 2024 | 10.27 | 10.37 | 10.08 | 10.35 | 295,161 | +0.12(+1.17%) |
Jan 18, 2024 | 10.13 | 10.25 | 9.830 | 10.23 | 499,705 | +0.23(+2.30%) |
Jan 17, 2024 | 10.50 | 10.50 | 9.940 | 10.00 | 909,857 | -0.52(-4.94%) |
Jan 16, 2024 | 11.02 | 11.03 | 10.50 | 10.52 | 599,013 | -0.59(-5.31%) |
Jan 12, 2024 | 11.38 | 11.54 | 11.02 | 11.11 | 301,277 | -0.25(-2.20%) |
Jan 11, 2024 | 10.96 | 11.48 | 10.70 | 11.36 | 673,690 | +0.53(+4.89%) |
Jan 10, 2024 | 11.04 | 11.11 | 10.70 | 10.83 | 549,514 | -0.24(-2.17%) |
Jan 09, 2024 | 11.50 | 11.53 | 11.00 | 11.07 | 634,880 | -0.45(-3.91%) |
Jan 08, 2024 | 11.10 | 11.64 | 10.95 | 11.52 | 500,907 | -0.02(-0.17%) |
Jan 05, 2024 | 11.64 | 11.81 | 11.42 | 11.54 | 379,614 | -0.16(-1.37%) |
Jan 04, 2024 | 11.95 | 12.03 | 11.69 | 11.70 | 319,800 | -0.17(-1.43%) |
Jan 03, 2024 | 12.22 | 12.35 | 11.85 | 11.87 | 755,403 | -0.60(-4.81%) |
Jan 02, 2024 | 12.67 | 12.90 | 12.38 | 12.47 | 940,387 | -0.22(-1.77%) |
Dec 29, 2023 | 12.82 | 12.88 | 12.64 | 12.70 | 662,759 | -0.15(-1.21%) |
Dec 28, 2023 | 12.75 | 12.92 | 12.68 | 12.85 | 367,781 | +0.09(+0.71%) |
Dec 27, 2023 | 13.13 | 13.24 | 12.75 | 12.76 | 347,555 | -0.32(-2.45%) |
Dec 26, 2023 | 13.04 | 13.16 | 12.89 | 13.08 | 540,362 | +0.03(+0.23%) |
Dec 22, 2023 | 13.22 | 13.43 | 12.94 | 13.05 | 402,896 | -0.14(-1.06%) |
Dec 21, 2023 | 12.75 | 13.22 | 12.61 | 13.19 | 520,098 | +0.57(+4.52%) |
Dec 20, 2023 | 13.19 | 13.25 | 12.60 | 12.62 | 888,642 | -0.68(-5.11%) |
Dec 19, 2023 | 13.00 | 13.30 | 12.80 | 13.30 | 522,686 | +0.41(+3.18%) |
Dec 18, 2023 | 13.61 | 13.61 | 12.85 | 12.89 | 553,530 | -0.70(-5.15%) |
Dec 15, 2023 | 13.63 | 13.72 | 13.30 | 13.59 | 1,185,234 | +0.07(+0.52%) |
Dec 14, 2023 | 13.77 | 14.00 | 13.36 | 13.52 | 1,581,499 | -1.26(-8.53%) |
Dec 13, 2023 | 14.47 | 14.79 | 14.25 | 14.78 | 298,760 | +0.31(+2.14%) |
Dec 12, 2023 | 14.87 | 14.98 | 14.26 | 14.47 | 260,846 | -0.45(-3.02%) |
Dec 11, 2023 | 14.82 | 15.20 | 14.82 | 14.92 | 243,627 | +0.01(+0.07%) |
Dec 08, 2023 | 14.95 | 15.26 | 14.71 | 14.91 | 357,880 | -0.04(-0.27%) |
Dec 07, 2023 | 16.48 | 16.69 | 14.92 | 14.95 | 1,309,965 | +0.70(+4.91%) |
Dec 06, 2023 | 14.27 | 14.80 | 14.19 | 14.25 | 224,898 | -0.04(-0.28%) |
Dec 05, 2023 | 14.56 | 14.56 | 14.24 | 14.29 | 216,783 | -0.22(-1.52%) |
Dec 04, 2023 | 14.34 | 14.59 | 14.25 | 14.51 | 203,904 | +0.14(+0.97%) |