Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.409 | 8.790 | 8.380 | 8.775 | 1,125,702 | +0.41(+4.84%) |
Feb 28, 2024 | 8.409 | 8.563 | 8.244 | 8.370 | 782,179 | -0.14(-1.59%) |
Feb 27, 2024 | 8.592 | 8.800 | 8.476 | 8.505 | 785,774 | +0.03(+0.34%) |
Feb 26, 2024 | 8.409 | 8.486 | 8.283 | 8.476 | 226,264 | +0.02(+0.23%) |
Feb 23, 2024 | 8.331 | 8.466 | 8.220 | 8.457 | 285,815 | +0.14(+1.74%) |
Feb 22, 2024 | 8.235 | 8.341 | 8.196 | 8.312 | 276,521 | +0.02(+0.23%) |
Feb 21, 2024 | 8.109 | 8.293 | 8.061 | 8.293 | 252,516 | +0.10(+1.18%) |
Feb 20, 2024 | 8.409 | 8.447 | 8.196 | 8.196 | 309,906 | -0.34(-3.96%) |
Feb 16, 2024 | 8.476 | 8.611 | 8.370 | 8.534 | 146,000 | -0.04(-0.45%) |
Feb 15, 2024 | 8.244 | 8.592 | 8.244 | 8.573 | 153,237 | +0.41(+4.96%) |
Feb 14, 2024 | 8.090 | 8.215 | 8.042 | 8.167 | 172,289 | +0.13(+1.56%) |
Feb 13, 2024 | 8.466 | 8.466 | 7.974 | 8.042 | 318,139 | -0.70(-8.06%) |
Feb 12, 2024 | 8.621 | 8.814 | 8.621 | 8.746 | 149,426 | +0.15(+1.80%) |
Feb 09, 2024 | 8.573 | 8.606 | 8.409 | 8.592 | 128,649 | +0.05(+0.56%) |
Feb 08, 2024 | 8.524 | 8.602 | 8.457 | 8.544 | 119,451 | +0.02(+0.23%) |
Feb 07, 2024 | 8.785 | 8.785 | 8.466 | 8.524 | 118,370 | -0.21(-2.43%) |
Feb 06, 2024 | 8.766 | 8.915 | 8.727 | 8.737 | 166,431 | +0.03(+0.33%) |
Feb 05, 2024 | 8.814 | 8.828 | 8.602 | 8.708 | 194,933 | -0.30(-3.32%) |
Feb 02, 2024 | 9.007 | 9.094 | 8.882 | 9.007 | 322,325 | -0.20(-2.20%) |
Feb 01, 2024 | 9.123 | 9.287 | 9.046 | 9.210 | 189,514 | +0.22(+2.47%) |
Jan 31, 2024 | 9.094 | 9.229 | 8.901 | 8.988 | 189,428 | -0.21(-2.31%) |
Jan 30, 2024 | 9.239 | 9.325 | 9.190 | 9.200 | 81,808 | -0.11(-1.14%) |
Jan 29, 2024 | 9.277 | 9.316 | 9.152 | 9.306 | 144,598 | -0.04(-0.41%) |
Jan 26, 2024 | 9.432 | 9.538 | 9.287 | 9.345 | 98,785 | +0.00(+0.00%) |
Jan 25, 2024 | 9.364 | 9.499 | 9.181 | 9.345 | 136,874 | +0.12(+1.26%) |
Jan 24, 2024 | 9.422 | 9.475 | 9.200 | 9.229 | 192,711 | -0.11(-1.14%) |
Jan 23, 2024 | 8.930 | 9.635 | 8.862 | 9.335 | 298,375 | +0.56(+6.38%) |
Jan 22, 2024 | 8.708 | 8.872 | 8.650 | 8.775 | 186,502 | +0.14(+1.68%) |
Jan 19, 2024 | 8.737 | 8.737 | 8.437 | 8.631 | 209,174 | -0.07(-0.78%) |
Jan 18, 2024 | 8.631 | 8.698 | 8.515 | 8.698 | 158,790 | +0.14(+1.58%) |
Jan 17, 2024 | 8.380 | 8.573 | 8.380 | 8.563 | 165,782 | -0.02(-0.22%) |
Jan 16, 2024 | 8.872 | 8.872 | 8.515 | 8.582 | 188,635 | -0.34(-3.79%) |
Jan 12, 2024 | 9.142 | 9.229 | 8.853 | 8.920 | 124,670 | -0.07(-0.75%) |
Jan 11, 2024 | 9.046 | 9.190 | 8.978 | 8.988 | 221,997 | -0.15(-1.69%) |
Jan 10, 2024 | 9.075 | 9.239 | 9.017 | 9.142 | 188,983 | +0.11(+1.18%) |
Jan 09, 2024 | 8.949 | 9.113 | 8.901 | 9.036 | 212,578 | -0.10(-1.06%) |
Jan 08, 2024 | 8.997 | 9.200 | 8.891 | 9.133 | 161,001 | +0.19(+2.16%) |
Jan 05, 2024 | 8.872 | 9.171 | 8.853 | 8.939 | 162,901 | -0.03(-0.32%) |
Jan 04, 2024 | 9.036 | 9.094 | 8.902 | 8.968 | 255,949 | +0.00(+0.00%) |
Jan 03, 2024 | 9.335 | 9.335 | 8.939 | 8.968 | 249,282 | -0.48(-5.11%) |
Jan 02, 2024 | 9.480 | 9.635 | 9.403 | 9.451 | 142,996 | -0.14(-1.51%) |
Dec 29, 2023 | 9.760 | 9.836 | 9.480 | 9.596 | 178,381 | -0.26(-2.64%) |
Dec 28, 2023 | 10.09 | 10.16 | 9.823 | 9.857 | 120,407 | -0.22(-2.20%) |
Dec 27, 2023 | 10.05 | 10.17 | 10.01 | 10.08 | 181,628 | +0.02(+0.19%) |
Dec 26, 2023 | 9.837 | 10.08 | 9.837 | 10.06 | 192,139 | +0.31(+3.17%) |
Dec 22, 2023 | 9.557 | 9.832 | 9.557 | 9.750 | 183,375 | +0.20(+2.12%) |
Dec 21, 2023 | 9.538 | 9.567 | 9.364 | 9.548 | 135,351 | +0.12(+1.23%) |
Dec 20, 2023 | 9.441 | 9.615 | 9.326 | 9.432 | 253,899 | -0.03(-0.31%) |
Dec 19, 2023 | 9.335 | 9.519 | 9.287 | 9.461 | 237,708 | +0.14(+1.55%) |
Dec 18, 2023 | 9.374 | 9.374 | 9.142 | 9.316 | 207,066 | +0.03(+0.31%) |
Dec 15, 2023 | 9.162 | 9.403 | 9.036 | 9.287 | 713,104 | +0.12(+1.26%) |
Dec 14, 2023 | 8.756 | 9.219 | 8.708 | 9.171 | 403,300 | +0.63(+7.34%) |
Dec 13, 2023 | 8.177 | 8.606 | 8.032 | 8.544 | 767,531 | +0.36(+4.36%) |
Dec 12, 2023 | 8.273 | 8.303 | 8.061 | 8.186 | 211,456 | -0.14(-1.62%) |
Dec 11, 2023 | 8.206 | 8.360 | 8.100 | 8.322 | 188,079 | +0.03(+0.35%) |
Dec 08, 2023 | 8.051 | 8.322 | 8.051 | 8.293 | 304,609 | +0.21(+2.63%) |
Dec 07, 2023 | 8.264 | 8.264 | 8.061 | 8.080 | 194,965 | -0.10(-1.18%) |
Dec 06, 2023 | 8.244 | 8.331 | 8.071 | 8.177 | 273,248 | -0.05(-0.59%) |
Dec 05, 2023 | 8.544 | 8.544 | 8.186 | 8.225 | 172,443 | -0.36(-4.16%) |
Dec 04, 2023 | 8.688 | 8.862 | 8.437 | 8.582 | 286,741 | -0.15(-1.77%) |