Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.790 | 9.790 | 8.450 | 8.530 | 14,089 | -1.57(-15.54%) |
Feb 28, 2024 | 10.50 | 11.50 | 9.850 | 10.10 | 9,354 | -0.15(-1.46%) |
Feb 27, 2024 | 10.00 | 10.25 | 10.00 | 10.25 | 1,107 | +0.00(+0.00%) |
Feb 26, 2024 | 10.10 | 10.30 | 10.06 | 10.25 | 13,053 | +0.15(+1.49%) |
Feb 23, 2024 | 9.470 | 10.10 | 9.460 | 10.10 | 2,574 | +0.50(+5.21%) |
Feb 22, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 179 | +0.00(+0.00%) |
Feb 21, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 656 | +0.09(+0.95%) |
Feb 20, 2024 | 10.05 | 10.05 | 9.510 | 9.510 | 2,358 | -0.52(-5.18%) |
Feb 16, 2024 | 10.10 | 10.10 | 9.650 | 10.03 | 6,162 | +0.00(+0.00%) |
Feb 14, 2024 | 10.03 | 339 | +0.50(+5.25%) | |||
Feb 13, 2024 | 10.17 | 10.31 | 9.530 | 9.530 | 695 | -0.63(-6.20%) |
Feb 12, 2024 | 10.15 | 10.16 | 10.10 | 10.16 | 2,288 | +0.08(+0.79%) |
Feb 09, 2024 | 10.76 | 11.83 | 10.08 | 10.08 | 1,172 | -0.89(-8.11%) |
Feb 08, 2024 | 10.38 | 11.49 | 9.870 | 10.97 | 4,268 | +0.03(+0.27%) |
Feb 07, 2024 | 11.20 | 11.75 | 10.40 | 10.94 | 2,432 | +0.72(+7.05%) |
Feb 06, 2024 | 9.250 | 11.85 | 9.250 | 10.22 | 11,030 | +0.93(+10.02%) |
Feb 05, 2024 | 9.135 | 11.31 | 8.580 | 9.289 | 11,903 | -0.20(-2.11%) |
Feb 01, 2024 | 9.490 | 40 | +0.32(+3.49%) | |||
Jan 30, 2024 | 9.170 | 385 | +0.00(+0.00%) | |||
Jan 29, 2024 | 9.040 | 9.170 | 9.040 | 9.170 | 1,289 | +0.10(+1.10%) |
Jan 26, 2024 | 9.250 | 9.250 | 8.800 | 9.070 | 4,531 | -0.43(-4.48%) |
Jan 25, 2024 | 9.200 | 9.669 | 9.200 | 9.496 | 5,571 | -0.27(-2.72%) |
Jan 24, 2024 | 9.890 | 9.900 | 9.750 | 9.761 | 1,842 | -0.19(-1.87%) |
Jan 23, 2024 | 10.10 | 10.10 | 9.880 | 9.947 | 3,314 | -0.30(-2.94%) |
Jan 22, 2024 | 10.53 | 10.60 | 9.755 | 10.25 | 15,526 | -0.95(-8.50%) |
Jan 19, 2024 | 10.50 | 11.20 | 10.50 | 11.20 | 409 | +0.00(+0.00%) |
Jan 18, 2024 | 10.88 | 11.20 | 9.550 | 11.20 | 3,380 | +0.20(+1.82%) |
Jan 17, 2024 | 12.40 | 12.64 | 10.50 | 11.00 | 5,289 | -1.90(-14.75%) |
Jan 16, 2024 | 12.11 | 12.90 | 12.11 | 12.90 | 535 | +0.24(+1.92%) |
Jan 12, 2024 | 11.97 | 12.66 | 11.92 | 12.66 | 2,809 | +0.02(+0.16%) |
Jan 11, 2024 | 13.15 | 13.15 | 11.03 | 12.64 | 5,293 | -0.50(-3.83%) |
Jan 09, 2024 | 13.14 | 31 | -0.53(-3.85%) | |||
Jan 08, 2024 | 12.58 | 14.22 | 12.58 | 13.67 | 7,049 | +1.07(+8.47%) |
Jan 04, 2024 | 12.60 | 23 | +0.10(+0.82%) | |||
Jan 03, 2024 | 12.87 | 13.12 | 12.50 | 12.50 | 5,595 | -0.89(-6.65%) |
Jan 02, 2024 | 12.36 | 13.39 | 12.34 | 13.39 | 7,782 | +1.02(+8.25%) |
Dec 29, 2023 | 12.39 | 12.40 | 11.16 | 12.37 | 8,047 | -0.02(-0.14%) |
Dec 28, 2023 | 13.00 | 13.20 | 11.84 | 12.39 | 16,910 | -0.61(-4.71%) |
Dec 27, 2023 | 13.03 | 13.70 | 12.71 | 13.00 | 7,094 | -0.69(-5.04%) |
Dec 26, 2023 | 13.74 | 13.75 | 13.25 | 13.69 | 3,778 | -0.01(-0.04%) |
Dec 22, 2023 | 13.44 | 13.70 | 13.00 | 13.70 | 2,518 | +0.23(+1.73%) |
Dec 21, 2023 | 13.05 | 13.49 | 13.00 | 13.46 | 17,882 | +0.72(+5.63%) |
Dec 20, 2023 | 12.20 | 12.99 | 12.20 | 12.74 | 4,315 | +0.56(+4.64%) |
Dec 19, 2023 | 11.25 | 12.18 | 11.25 | 12.18 | 5,071 | +0.43(+3.66%) |
Dec 18, 2023 | 11.32 | 12.92 | 11.12 | 11.75 | 21,643 | +0.57(+5.10%) |
Dec 15, 2023 | 10.20 | 11.19 | 10.00 | 11.18 | 24,713 | +0.98(+9.61%) |
Dec 14, 2023 | 9.990 | 10.20 | 9.490 | 10.20 | 44,150 | +0.71(+7.48%) |
Dec 13, 2023 | 9.500 | 9.500 | 9.400 | 9.490 | 1,535 | +0.35(+3.83%) |
Dec 12, 2023 | 9.000 | 10.16 | 8.130 | 9.140 | 48,457 | +0.21(+2.35%) |
Dec 11, 2023 | 8.800 | 11.02 | 8.710 | 8.930 | 47,606 | +0.23(+2.70%) |
Dec 08, 2023 | 8.800 | 8.870 | 8.695 | 8.695 | 18,688 | -0.17(-1.97%) |
Dec 07, 2023 | 8.900 | 9.070 | 8.870 | 8.870 | 4,946 | +0.17(+1.95%) |
Dec 06, 2023 | 8.950 | 9.200 | 8.510 | 8.700 | 15,074 | -0.15(-1.69%) |
Dec 05, 2023 | 9.000 | 9.200 | 8.850 | 8.850 | 3,806 | -0.15(-1.67%) |