Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.990 | 7.120 | 6.810 | 6.930 | 1,750,561 | -0.29(-4.02%) |
Feb 28, 2024 | 7.260 | 7.320 | 7.020 | 7.220 | 1,751,970 | +0.19(+2.70%) |
Feb 27, 2024 | 6.940 | 7.329 | 6.910 | 7.030 | 2,422,346 | +0.05(+0.72%) |
Feb 26, 2024 | 6.890 | 7.080 | 6.720 | 6.980 | 1,838,551 | -0.01(-0.14%) |
Feb 23, 2024 | 6.660 | 7.255 | 6.380 | 6.990 | 4,961,516 | -0.11(-1.55%) |
Feb 22, 2024 | 8.170 | 8.450 | 7.071 | 7.100 | 4,317,921 | -3.57(-33.46%) |
Feb 21, 2024 | 10.57 | 11.02 | 10.26 | 10.67 | 2,924,762 | +0.58(+5.75%) |
Feb 20, 2024 | 9.480 | 10.50 | 9.480 | 10.09 | 1,543,879 | +0.76(+8.15%) |
Feb 16, 2024 | 8.960 | 9.340 | 8.855 | 9.330 | 1,301,077 | +0.05(+0.54%) |
Feb 15, 2024 | 8.970 | 9.340 | 8.970 | 9.280 | 804,127 | +0.31(+3.46%) |
Feb 14, 2024 | 9.160 | 9.500 | 8.900 | 8.970 | 624,415 | -0.47(-4.98%) |
Feb 13, 2024 | 9.920 | 10.06 | 9.121 | 9.440 | 1,060,712 | +0.02(+0.21%) |
Feb 12, 2024 | 9.330 | 9.685 | 8.830 | 9.420 | 1,004,887 | -0.02(-0.21%) |
Feb 09, 2024 | 9.920 | 9.990 | 9.420 | 9.440 | 914,496 | -0.46(-4.65%) |
Feb 08, 2024 | 10.05 | 10.25 | 9.840 | 9.900 | 591,562 | -0.10(-1.00%) |
Feb 07, 2024 | 10.59 | 10.78 | 10.00 | 10.00 | 412,925 | -0.56(-5.30%) |
Feb 06, 2024 | 10.18 | 11.19 | 10.18 | 10.56 | 970,213 | +0.28(+2.76%) |
Feb 05, 2024 | 10.68 | 11.00 | 10.24 | 10.28 | 624,142 | -1.06(-9.38%) |
Feb 02, 2024 | 12.25 | 12.32 | 11.24 | 11.34 | 199,682 | -1.29(-10.21%) |
Feb 01, 2024 | 12.98 | 13.18 | 12.55 | 12.63 | 118,567 | -0.62(-4.68%) |
Jan 31, 2024 | 13.32 | 13.55 | 12.94 | 13.25 | 77,739 | +0.51(+4.00%) |
Jan 30, 2024 | 12.71 | 12.83 | 12.45 | 12.74 | 163,977 | -0.11(-0.86%) |
Jan 29, 2024 | 13.46 | 13.51 | 12.84 | 12.85 | 92,593 | -0.67(-4.96%) |
Jan 26, 2024 | 13.53 | 13.66 | 13.20 | 13.52 | 150,712 | +0.32(+2.42%) |
Jan 25, 2024 | 12.93 | 13.51 | 12.78 | 13.20 | 149,979 | -0.15(-1.12%) |
Jan 24, 2024 | 13.80 | 14.00 | 12.72 | 13.35 | 294,638 | -0.75(-5.32%) |
Jan 23, 2024 | 14.24 | 14.61 | 14.03 | 14.10 | 112,184 | -0.03(-0.22%) |
Jan 22, 2024 | 13.87 | 14.41 | 13.83 | 14.13 | 119,381 | -0.09(-0.63%) |
Jan 19, 2024 | 14.84 | 15.07 | 14.21 | 14.22 | 149,705 | -0.94(-6.22%) |
Jan 18, 2024 | 15.13 | 15.56 | 14.96 | 15.16 | 192,704 | -0.45(-2.86%) |
Jan 17, 2024 | 15.50 | 16.12 | 15.46 | 15.61 | 134,497 | +0.15(+0.97%) |
Jan 16, 2024 | 16.06 | 16.05 | 15.28 | 15.46 | 350,694 | -0.75(-4.63%) |
Jan 12, 2024 | 16.35 | 16.35 | 16.14 | 16.21 | 49,746 | +0.06(+0.36%) |
Jan 11, 2024 | 16.16 | 16.71 | 15.94 | 16.15 | 175,518 | -0.22(-1.33%) |
Jan 10, 2024 | 16.70 | 16.73 | 16.26 | 16.37 | 421,338 | -0.56(-3.31%) |
Jan 09, 2024 | 17.30 | 17.61 | 16.35 | 16.93 | 174,700 | -0.45(-2.59%) |
Jan 08, 2024 | 19.01 | 19.01 | 17.38 | 17.38 | 331,367 | -1.88(-9.78%) |
Jan 05, 2024 | 19.59 | 19.64 | 19.01 | 19.26 | 57,737 | -0.67(-3.35%) |
Jan 04, 2024 | 20.06 | 20.22 | 19.62 | 19.93 | 47,370 | -0.24(-1.19%) |
Jan 03, 2024 | 20.26 | 20.31 | 19.86 | 20.17 | 47,159 | +0.38(+1.92%) |
Jan 02, 2024 | 19.23 | 20.11 | 19.23 | 19.79 | 78,775 | +0.75(+3.94%) |
Dec 29, 2023 | 18.91 | 19.45 | 18.81 | 19.04 | 47,557 | +0.01(+0.05%) |
Dec 28, 2023 | 18.94 | 19.08 | 18.83 | 19.03 | 31,980 | -0.05(-0.28%) |
Dec 27, 2023 | 19.18 | 19.23 | 18.94 | 19.08 | 25,965 | -0.03(-0.17%) |
Dec 26, 2023 | 19.34 | 19.34 | 18.97 | 19.12 | 8,302 | -0.29(-1.49%) |
Dec 22, 2023 | 19.08 | 19.51 | 19.04 | 19.41 | 20,968 | +0.15(+0.79%) |
Dec 21, 2023 | 19.30 | 19.60 | 19.21 | 19.25 | 24,679 | -0.56(-2.83%) |
Dec 20, 2023 | 18.95 | 19.84 | 18.77 | 19.82 | 56,965 | +0.84(+4.42%) |
Dec 19, 2023 | 19.08 | 19.33 | 18.96 | 18.98 | 55,339 | +0.29(+1.53%) |
Dec 18, 2023 | 19.21 | 19.21 | 18.56 | 18.69 | 97,882 | -0.63(-3.26%) |
Dec 15, 2023 | 19.73 | 19.75 | 19.15 | 19.32 | 49,237 | -0.40(-2.02%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 19.72 | 12,061 | -0.15(-0.74%) |
Dec 13, 2023 | 19.83 | 20.06 | 19.56 | 19.87 | 31,148 | -0.28(-1.37%) |
Dec 12, 2023 | 21.11 | 21.11 | 20.07 | 20.14 | 28,697 | -0.66(-3.16%) |
Dec 11, 2023 | 20.64 | 21.33 | 20.58 | 20.80 | 45,386 | +0.67(+3.31%) |
Dec 08, 2023 | 20.78 | 20.90 | 20.13 | 20.13 | 51,891 | -0.76(-3.64%) |
Dec 07, 2023 | 21.25 | 21.46 | 20.89 | 20.89 | 29,244 | -0.74(-3.44%) |
Dec 06, 2023 | 20.38 | 21.71 | 20.38 | 21.64 | 30,773 | +0.73(+3.51%) |
Dec 05, 2023 | 21.76 | 21.85 | 20.90 | 20.90 | 27,484 | -0.75(-3.47%) |
Dec 04, 2023 | 21.40 | 21.99 | 21.40 | 21.66 | 38,606 | +0.78(+3.75%) |