Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.940 | 10.62 | 9.636 | 9.680 | 444,476 | -0.12(-1.22%) |
Feb 28, 2024 | 9.650 | 10.21 | 9.650 | 9.800 | 246,895 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.17 | 9.600 | 9.750 | 182,462 | -0.24(-2.41%) |
Feb 26, 2024 | 10.25 | 10.50 | 9.540 | 9.991 | 671,447 | -0.38(-3.66%) |
Feb 23, 2024 | 9.280 | 10.40 | 9.260 | 10.37 | 821,799 | +1.06(+11.39%) |
Feb 22, 2024 | 9.000 | 9.410 | 8.810 | 9.310 | 502,362 | +0.41(+4.61%) |
Feb 21, 2024 | 8.678 | 8.980 | 8.530 | 8.900 | 338,908 | +0.22(+2.53%) |
Feb 20, 2024 | 8.550 | 8.800 | 8.300 | 8.680 | 321,840 | +0.13(+1.52%) |
Feb 16, 2024 | 8.555 | 8.660 | 8.142 | 8.550 | 520,498 | -0.10(-1.16%) |
Feb 15, 2024 | 8.280 | 9.050 | 8.280 | 8.650 | 689,874 | +0.27(+3.22%) |
Feb 14, 2024 | 8.620 | 8.710 | 8.030 | 8.380 | 687,517 | -0.16(-1.87%) |
Feb 13, 2024 | 8.350 | 8.640 | 8.050 | 8.540 | 838,953 | -0.10(-1.16%) |
Feb 12, 2024 | 9.600 | 9.960 | 8.500 | 8.640 | 1,218,046 | -1.31(-13.17%) |
Feb 09, 2024 | 10.30 | 10.82 | 9.750 | 9.950 | 514,769 | -0.50(-4.78%) |
Feb 08, 2024 | 11.00 | 11.00 | 9.450 | 10.45 | 1,386,683 | -0.52(-4.74%) |
Feb 07, 2024 | 11.96 | 11.96 | 10.96 | 10.97 | 475,798 | -0.67(-5.76%) |
Feb 06, 2024 | 10.76 | 11.82 | 10.69 | 11.64 | 757,322 | +0.73(+6.69%) |
Feb 05, 2024 | 11.15 | 11.37 | 10.50 | 10.91 | 627,870 | -0.12(-1.09%) |
Feb 02, 2024 | 10.46 | 11.86 | 10.01 | 11.03 | 3,785,022 | +0.42(+3.96%) |
Feb 01, 2024 | 9.350 | 10.62 | 9.300 | 10.61 | 977,740 | +1.26(+13.48%) |
Jan 31, 2024 | 9.700 | 9.903 | 9.220 | 9.350 | 739,140 | -0.38(-3.90%) |
Jan 30, 2024 | 9.165 | 9.890 | 9.090 | 9.729 | 787,029 | +0.54(+5.93%) |
Jan 29, 2024 | 8.780 | 9.200 | 8.500 | 9.185 | 402,446 | +0.52(+5.94%) |
Jan 26, 2024 | 8.500 | 9.000 | 8.200 | 8.670 | 834,180 | +0.17(+2.00%) |
Jan 25, 2024 | 8.195 | 8.590 | 7.940 | 8.500 | 732,995 | +0.30(+3.66%) |
Jan 24, 2024 | 7.300 | 8.310 | 7.300 | 8.200 | 973,284 | +0.87(+11.87%) |
Jan 23, 2024 | 7.450 | 7.600 | 7.210 | 7.330 | 348,623 | -0.04(-0.48%) |
Jan 22, 2024 | 6.790 | 7.490 | 6.680 | 7.365 | 984,595 | +0.59(+8.63%) |
Jan 19, 2024 | 6.210 | 6.850 | 6.150 | 6.780 | 496,785 | +0.39(+6.10%) |
Jan 18, 2024 | 6.800 | 6.880 | 6.290 | 6.390 | 392,994 | -0.36(-5.33%) |
Jan 17, 2024 | 6.825 | 7.000 | 6.570 | 6.750 | 498,356 | -0.08(-1.17%) |
Jan 16, 2024 | 6.490 | 6.950 | 6.490 | 6.830 | 1,049,939 | +0.74(+12.15%) |
Jan 12, 2024 | 5.840 | 6.100 | 5.650 | 6.090 | 737,870 | +0.52(+9.38%) |
Jan 11, 2024 | 5.500 | 5.760 | 5.420 | 5.567 | 235,488 | +0.06(+1.04%) |
Jan 10, 2024 | 5.800 | 5.930 | 5.470 | 5.510 | 351,193 | -0.39(-6.61%) |
Jan 09, 2024 | 5.800 | 6.030 | 5.775 | 5.900 | 204,024 | -0.09(-1.50%) |
Jan 08, 2024 | 5.900 | 6.120 | 5.790 | 5.990 | 463,149 | +0.02(+0.34%) |
Jan 05, 2024 | 5.375 | 6.020 | 5.250 | 5.970 | 686,767 | +0.54(+9.94%) |
Jan 04, 2024 | 5.380 | 5.590 | 5.060 | 5.430 | 390,445 | +0.16(+3.04%) |
Jan 03, 2024 | 5.160 | 5.510 | 5.040 | 5.270 | 435,520 | +0.11(+2.21%) |
Jan 02, 2024 | 5.250 | 5.290 | 5.036 | 5.156 | 179,987 | -0.05(-1.03%) |
Dec 29, 2023 | 5.240 | 5.350 | 5.120 | 5.210 | 352,159 | -0.03(-0.57%) |
Dec 28, 2023 | 5.270 | 5.540 | 5.180 | 5.240 | 395,950 | -0.01(-0.19%) |
Dec 27, 2023 | 5.250 | 5.600 | 5.020 | 5.250 | 424,279 | -0.15(-2.78%) |
Dec 26, 2023 | 5.080 | 5.640 | 4.890 | 5.400 | 837,283 | +0.33(+6.51%) |
Dec 22, 2023 | 4.760 | 5.134 | 4.750 | 5.070 | 440,777 | +0.27(+5.63%) |
Dec 21, 2023 | 5.010 | 5.010 | 4.760 | 4.800 | 347,440 | -0.13(-2.64%) |
Dec 20, 2023 | 5.000 | 5.080 | 4.900 | 4.930 | 488,482 | -0.16(-3.14%) |
Dec 19, 2023 | 5.160 | 5.240 | 5.060 | 5.090 | 246,383 | -0.06(-1.17%) |
Dec 18, 2023 | 5.410 | 5.410 | 5.100 | 5.150 | 275,397 | -0.20(-3.74%) |
Dec 15, 2023 | 5.150 | 5.384 | 5.070 | 5.350 | 194,341 | +0.15(+2.88%) |
Dec 14, 2023 | 5.245 | 5.370 | 5.040 | 5.200 | 318,521 | -0.07(-1.33%) |
Dec 13, 2023 | 4.900 | 5.270 | 4.750 | 5.270 | 515,743 | +0.37(+7.55%) |
Dec 12, 2023 | 5.615 | 5.631 | 4.880 | 4.900 | 699,497 | -0.73(-12.97%) |
Dec 11, 2023 | 6.050 | 6.100 | 5.600 | 5.630 | 320,443 | -0.42(-6.94%) |
Dec 08, 2023 | 5.927 | 6.080 | 5.860 | 6.050 | 213,273 | +0.07(+1.17%) |
Dec 07, 2023 | 5.980 | 6.000 | 5.859 | 5.980 | 558,297 | -0.01(-0.17%) |
Dec 06, 2023 | 5.740 | 6.040 | 5.740 | 5.990 | 525,151 | +0.26(+4.54%) |
Dec 05, 2023 | 5.790 | 5.960 | 5.730 | 5.730 | 427,808 | -0.11(-1.88%) |
Dec 04, 2023 | 5.440 | 6.250 | 5.440 | 5.840 | 614,908 | +0.29(+5.23%) |