Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.610 | 9.770 | 9.595 | 9.740 | 1,142,096 | +0.24(+2.53%) |
Feb 28, 2024 | 9.490 | 9.635 | 9.360 | 9.500 | 844,518 | -0.15(-1.55%) |
Feb 27, 2024 | 9.790 | 9.800 | 9.575 | 9.650 | 1,172,934 | +0.00(+0.00%) |
Feb 26, 2024 | 9.400 | 9.760 | 9.350 | 9.650 | 1,792,840 | +0.00(+0.00%) |
Feb 23, 2024 | 9.530 | 9.850 | 9.520 | 9.650 | 2,303,454 | +0.35(+3.76%) |
Feb 22, 2024 | 9.590 | 9.995 | 9.150 | 9.300 | 2,353,595 | +0.43(+4.85%) |
Feb 21, 2024 | 8.910 | 8.950 | 8.800 | 8.870 | 792,171 | -0.04(-0.45%) |
Feb 20, 2024 | 8.950 | 9.110 | 8.890 | 8.910 | 809,701 | -0.21(-2.30%) |
Feb 16, 2024 | 9.120 | 9.220 | 9.015 | 9.120 | 954,859 | +0.00(+0.00%) |
Feb 15, 2024 | 9.020 | 9.140 | 8.900 | 9.120 | 1,070,301 | +0.18(+2.01%) |
Feb 14, 2024 | 8.930 | 9.000 | 8.795 | 8.940 | 839,579 | +0.16(+1.82%) |
Feb 13, 2024 | 8.880 | 8.955 | 8.690 | 8.780 | 875,742 | -0.45(-4.88%) |
Feb 12, 2024 | 9.120 | 9.310 | 9.110 | 9.230 | 740,834 | +0.19(+2.10%) |
Feb 09, 2024 | 9.000 | 9.060 | 8.850 | 9.040 | 767,100 | +0.06(+0.67%) |
Feb 08, 2024 | 8.700 | 9.005 | 8.665 | 8.980 | 826,369 | +0.27(+3.10%) |
Feb 07, 2024 | 8.780 | 8.810 | 8.675 | 8.710 | 612,285 | -0.06(-0.68%) |
Feb 06, 2024 | 8.650 | 8.790 | 8.541 | 8.770 | 835,678 | +0.12(+1.39%) |
Feb 05, 2024 | 8.790 | 8.823 | 8.600 | 8.650 | 836,441 | -0.27(-3.03%) |
Feb 02, 2024 | 8.840 | 9.055 | 8.770 | 8.920 | 1,062,871 | -0.09(-1.00%) |
Feb 01, 2024 | 8.880 | 9.015 | 8.765 | 9.010 | 922,090 | +0.22(+2.50%) |
Jan 31, 2024 | 9.190 | 9.235 | 8.770 | 8.790 | 1,166,976 | -0.42(-4.56%) |
Jan 30, 2024 | 9.230 | 9.320 | 9.185 | 9.210 | 540,329 | -0.11(-1.18%) |
Jan 29, 2024 | 8.980 | 9.325 | 8.870 | 9.320 | 1,163,509 | +0.34(+3.79%) |
Jan 26, 2024 | 9.140 | 9.210 | 8.950 | 8.980 | 1,044,367 | -0.11(-1.21%) |
Jan 25, 2024 | 9.090 | 9.210 | 8.950 | 9.090 | 841,374 | +0.18(+2.02%) |
Jan 24, 2024 | 9.280 | 9.280 | 8.860 | 8.910 | 866,595 | -0.24(-2.62%) |
Jan 23, 2024 | 9.330 | 9.330 | 9.130 | 9.150 | 1,770,290 | -0.01(-0.11%) |
Jan 22, 2024 | 8.920 | 9.160 | 8.850 | 9.160 | 806,228 | +0.27(+3.04%) |
Jan 19, 2024 | 8.880 | 8.925 | 8.630 | 8.890 | 898,075 | +0.07(+0.79%) |
Jan 18, 2024 | 8.890 | 8.950 | 8.685 | 8.820 | 598,690 | -0.02(-0.23%) |
Jan 17, 2024 | 8.800 | 8.925 | 8.725 | 8.840 | 875,789 | -0.16(-1.78%) |
Jan 16, 2024 | 8.810 | 9.000 | 8.745 | 9.000 | 1,014,161 | +0.09(+1.01%) |
Jan 12, 2024 | 9.070 | 9.210 | 8.825 | 8.910 | 895,726 | +0.06(+0.68%) |
Jan 11, 2024 | 8.750 | 8.860 | 8.635 | 8.850 | 1,125,947 | +0.08(+0.91%) |
Jan 10, 2024 | 8.710 | 8.800 | 8.680 | 8.770 | 683,148 | +0.01(+0.11%) |
Jan 09, 2024 | 8.750 | 8.850 | 8.690 | 8.760 | 543,670 | -0.14(-1.57%) |
Jan 08, 2024 | 8.770 | 8.930 | 8.695 | 8.900 | 674,192 | +0.17(+1.95%) |
Jan 05, 2024 | 8.640 | 8.860 | 8.550 | 8.730 | 689,884 | -0.01(-0.11%) |
Jan 04, 2024 | 8.730 | 8.850 | 8.635 | 8.740 | 843,412 | +0.03(+0.34%) |
Jan 03, 2024 | 8.970 | 8.970 | 8.675 | 8.710 | 1,228,119 | -0.37(-4.07%) |
Jan 02, 2024 | 9.000 | 9.235 | 8.980 | 9.080 | 1,168,500 | -0.13(-1.41%) |
Dec 29, 2023 | 9.280 | 9.340 | 9.175 | 9.210 | 789,019 | -0.11(-1.18%) |
Dec 28, 2023 | 9.280 | 9.480 | 9.220 | 9.320 | 816,054 | +0.00(+0.00%) |
Dec 27, 2023 | 9.290 | 9.340 | 9.235 | 9.320 | 715,705 | +0.03(+0.32%) |
Dec 26, 2023 | 9.200 | 9.330 | 8.658 | 9.290 | 785,958 | +0.18(+1.98%) |
Dec 22, 2023 | 8.970 | 9.160 | 8.960 | 9.110 | 968,382 | +0.18(+2.02%) |
Dec 21, 2023 | 8.800 | 8.960 | 8.770 | 8.930 | 1,112,389 | +0.23(+2.64%) |
Dec 20, 2023 | 8.830 | 8.930 | 8.600 | 8.700 | 1,589,911 | -0.09(-1.02%) |
Dec 19, 2023 | 8.720 | 8.870 | 8.640 | 8.790 | 1,437,477 | +0.18(+2.09%) |
Dec 18, 2023 | 8.680 | 8.690 | 8.510 | 8.610 | 1,060,876 | -0.02(-0.23%) |
Dec 15, 2023 | 8.810 | 8.810 | 8.530 | 8.630 | 2,224,320 | -0.09(-1.03%) |
Dec 14, 2023 | 8.390 | 8.790 | 8.320 | 8.720 | 1,689,576 | +0.56(+6.86%) |
Dec 13, 2023 | 7.580 | 8.190 | 7.580 | 8.160 | 1,627,307 | +0.26(+3.29%) |
Dec 12, 2023 | 8.110 | 8.110 | 7.630 | 7.900 | 846,916 | -0.19(-2.35%) |
Dec 11, 2023 | 7.950 | 8.100 | 7.885 | 8.090 | 1,346,131 | +0.14(+1.76%) |
Dec 08, 2023 | 7.950 | 8.045 | 7.510 | 7.950 | 989,971 | -0.02(-0.25%) |
Dec 07, 2023 | 7.800 | 7.970 | 7.760 | 7.970 | 1,389,174 | +0.21(+2.71%) |
Dec 06, 2023 | 7.800 | 8.020 | 7.731 | 7.760 | 991,694 | -0.03(-0.39%) |
Dec 05, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 991,155 | -0.22(-2.75%) |
Dec 04, 2023 | 7.680 | 8.035 | 7.675 | 8.010 | 1,532,102 | +0.29(+3.76%) |