Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.070 | 9.139 | 8.820 | 8.980 | 29,587,984 | +0.12(+1.35%) |
Feb 28, 2024 | 9.040 | 9.180 | 8.830 | 8.860 | 41,855,264 | -0.29(-3.17%) |
Feb 27, 2024 | 8.750 | 9.170 | 8.700 | 9.150 | 66,788,824 | +0.61(+7.14%) |
Feb 26, 2024 | 8.190 | 8.690 | 8.165 | 8.540 | 46,319,552 | +0.37(+4.53%) |
Feb 23, 2024 | 8.170 | 8.370 | 8.110 | 8.170 | 27,447,604 | +0.01(+0.12%) |
Feb 22, 2024 | 8.240 | 8.350 | 8.140 | 8.160 | 30,226,270 | +0.05(+0.62%) |
Feb 21, 2024 | 8.340 | 8.350 | 8.100 | 8.110 | 38,971,516 | -0.40(-4.70%) |
Feb 20, 2024 | 8.290 | 8.520 | 8.210 | 8.510 | 39,564,056 | +0.15(+1.79%) |
Feb 16, 2024 | 8.440 | 8.580 | 8.270 | 8.360 | 50,370,024 | -0.17(-1.99%) |
Feb 15, 2024 | 8.500 | 8.550 | 8.340 | 8.530 | 40,604,320 | +0.11(+1.31%) |
Feb 14, 2024 | 8.150 | 8.430 | 8.100 | 8.420 | 44,125,096 | +0.41(+5.12%) |
Feb 13, 2024 | 7.840 | 8.205 | 7.780 | 8.010 | 62,714,848 | -0.32(-3.84%) |
Feb 12, 2024 | 8.120 | 8.500 | 8.105 | 8.330 | 44,699,592 | +0.20(+2.46%) |
Feb 09, 2024 | 8.190 | 8.350 | 8.080 | 8.130 | 40,417,524 | +0.05(+0.62%) |
Feb 08, 2024 | 7.700 | 8.140 | 7.660 | 8.080 | 49,367,348 | +0.42(+5.48%) |
Feb 07, 2024 | 7.820 | 7.830 | 7.570 | 7.660 | 37,275,728 | -0.14(-1.79%) |
Feb 06, 2024 | 7.590 | 7.880 | 7.530 | 7.800 | 43,850,064 | +0.22(+2.90%) |
Feb 05, 2024 | 7.700 | 7.760 | 7.450 | 7.580 | 41,811,216 | -0.30(-3.81%) |
Feb 02, 2024 | 7.580 | 7.950 | 7.470 | 7.880 | 53,319,064 | +0.15(+1.94%) |
Feb 01, 2024 | 7.930 | 7.955 | 7.570 | 7.730 | 76,249,136 | -0.10(-1.28%) |
Jan 31, 2024 | 8.090 | 8.340 | 7.810 | 7.830 | 109,569,904 | -0.57(-6.79%) |
Jan 30, 2024 | 9.030 | 9.400 | 8.380 | 8.400 | 118,417,920 | -0.76(-8.30%) |
Jan 29, 2024 | 8.820 | 9.450 | 8.620 | 9.160 | 285,834,464 | +1.54(+20.21%) |
Jan 26, 2024 | 7.690 | 7.830 | 7.520 | 7.620 | 72,605,328 | -0.03(-0.39%) |
Jan 25, 2024 | 7.660 | 7.750 | 7.550 | 7.650 | 49,329,096 | +0.09(+1.19%) |
Jan 24, 2024 | 7.890 | 7.940 | 7.530 | 7.560 | 41,235,844 | -0.20(-2.52%) |
Jan 23, 2024 | 8.100 | 8.140 | 7.730 | 7.755 | 45,579,468 | -0.16(-2.08%) |
Jan 22, 2024 | 7.830 | 8.330 | 7.720 | 7.920 | 68,804,184 | +0.43(+5.74%) |
Jan 19, 2024 | 7.450 | 7.500 | 7.210 | 7.490 | 40,056,304 | +0.08(+1.08%) |
Jan 18, 2024 | 7.620 | 7.630 | 7.230 | 7.410 | 46,991,696 | -0.12(-1.59%) |
Jan 17, 2024 | 7.530 | 7.580 | 7.370 | 7.530 | 41,010,584 | -0.19(-2.46%) |
Jan 16, 2024 | 7.770 | 7.850 | 7.610 | 7.720 | 38,185,272 | -0.17(-2.15%) |
Jan 12, 2024 | 8.170 | 8.300 | 7.810 | 7.890 | 49,259,948 | -0.28(-3.43%) |
Jan 11, 2024 | 8.410 | 8.430 | 8.060 | 8.170 | 46,037,948 | -0.31(-3.66%) |
Jan 10, 2024 | 8.330 | 8.600 | 8.140 | 8.480 | 39,275,776 | +0.16(+1.92%) |
Jan 09, 2024 | 8.400 | 8.520 | 8.280 | 8.320 | 26,093,882 | -0.21(-2.46%) |
Jan 08, 2024 | 8.250 | 8.620 | 8.230 | 8.530 | 31,921,226 | +0.31(+3.77%) |
Jan 05, 2024 | 8.270 | 8.500 | 8.160 | 8.220 | 39,717,984 | -0.20(-2.38%) |
Jan 04, 2024 | 8.350 | 8.585 | 8.170 | 8.420 | 37,403,000 | +0.11(+1.32%) |
Jan 03, 2024 | 8.910 | 9.030 | 8.280 | 8.310 | 82,639,608 | -1.34(-13.89%) |
Jan 02, 2024 | 9.710 | 9.815 | 9.520 | 9.650 | 37,698,384 | -0.30(-3.02%) |
Dec 29, 2023 | 10.25 | 10.30 | 9.810 | 9.950 | 38,251,056 | -0.33(-3.21%) |
Dec 28, 2023 | 10.28 | 10.39 | 10.19 | 10.28 | 26,327,482 | -0.04(-0.39%) |
Dec 27, 2023 | 10.01 | 10.49 | 10.00 | 10.32 | 44,005,616 | +0.36(+3.61%) |
Dec 26, 2023 | 9.830 | 9.990 | 9.745 | 9.960 | 25,820,722 | +0.25(+2.57%) |
Dec 22, 2023 | 9.770 | 9.880 | 9.585 | 9.710 | 29,139,404 | +0.07(+0.73%) |
Dec 21, 2023 | 9.530 | 9.670 | 9.390 | 9.640 | 41,621,336 | +0.33(+3.54%) |
Dec 20, 2023 | 9.910 | 10.16 | 9.230 | 9.310 | 75,510,840 | -0.63(-6.34%) |
Dec 19, 2023 | 9.780 | 9.995 | 9.660 | 9.940 | 51,682,480 | +0.28(+2.90%) |
Dec 18, 2023 | 9.300 | 9.790 | 9.210 | 9.660 | 48,704,604 | +0.31(+3.32%) |
Dec 15, 2023 | 9.530 | 9.570 | 9.140 | 9.350 | 52,727,288 | -0.12(-1.27%) |
Dec 14, 2023 | 9.110 | 9.840 | 9.090 | 9.470 | 92,626,152 | +0.53(+5.93%) |
Dec 13, 2023 | 7.980 | 8.960 | 7.840 | 8.940 | 74,702,576 | +0.99(+12.45%) |
Dec 12, 2023 | 8.070 | 8.095 | 7.825 | 7.950 | 25,965,014 | -0.12(-1.49%) |
Dec 11, 2023 | 8.120 | 8.270 | 8.000 | 8.070 | 24,249,426 | -0.06(-0.74%) |
Dec 08, 2023 | 7.950 | 8.220 | 7.880 | 8.130 | 34,626,652 | +0.17(+2.14%) |
Dec 07, 2023 | 7.980 | 8.140 | 7.880 | 7.960 | 30,405,256 | +0.07(+0.89%) |
Dec 06, 2023 | 8.140 | 8.450 | 7.870 | 7.890 | 51,150,192 | -0.10(-1.25%) |
Dec 05, 2023 | 7.890 | 8.030 | 7.750 | 7.990 | 30,299,352 | +0.03(+0.38%) |
Dec 04, 2023 | 7.710 | 8.250 | 7.650 | 7.960 | 45,182,864 | +0.13(+1.66%) |