Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.770 | 9.960 | 9.630 | 9.680 | 5,031,495 | +0.01(+0.10%) |
Feb 28, 2024 | 9.890 | 9.980 | 9.650 | 9.670 | 4,443,442 | -0.64(-6.21%) |
Feb 27, 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 4,230,910 | +0.18(+1.78%) |
Feb 26, 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 3,734,367 | +0.11(+1.10%) |
Feb 23, 2024 | 10.28 | 10.37 | 9.870 | 10.02 | 5,449,484 | -0.26(-2.53%) |
Feb 22, 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 4,487,036 | -0.03(-0.29%) |
Feb 21, 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 4,374,053 | +0.12(+1.18%) |
Feb 20, 2024 | 10.16 | 10.23 | 9.960 | 10.19 | 4,613,612 | -0.17(-1.64%) |
Feb 16, 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 6,294,640 | +0.22(+2.17%) |
Feb 15, 2024 | 10.05 | 10.15 | 9.945 | 10.14 | 3,044,023 | +0.11(+1.10%) |
Feb 14, 2024 | 9.880 | 10.10 | 9.850 | 10.03 | 4,097,987 | +0.40(+4.15%) |
Feb 13, 2024 | 9.890 | 10.07 | 9.600 | 9.630 | 4,875,629 | -0.57(-5.59%) |
Feb 12, 2024 | 9.950 | 10.50 | 9.930 | 10.20 | 4,597,719 | +0.32(+3.24%) |
Feb 09, 2024 | 9.780 | 9.925 | 9.530 | 9.880 | 4,385,805 | +0.15(+1.54%) |
Feb 08, 2024 | 9.720 | 9.910 | 9.550 | 9.730 | 5,577,250 | -0.01(-0.10%) |
Feb 07, 2024 | 9.490 | 9.815 | 9.374 | 9.740 | 8,948,574 | -0.46(-4.51%) |
Feb 06, 2024 | 9.700 | 10.26 | 9.501 | 10.20 | 13,670,778 | +1.11(+12.21%) |
Feb 05, 2024 | 9.030 | 9.160 | 8.870 | 9.090 | 5,652,689 | +0.15(+1.68%) |
Feb 02, 2024 | 9.100 | 9.118 | 8.860 | 8.940 | 5,642,609 | -0.41(-4.39%) |
Feb 01, 2024 | 9.330 | 9.550 | 9.250 | 9.350 | 7,740,857 | +0.28(+3.09%) |
Jan 31, 2024 | 8.820 | 9.360 | 8.818 | 9.070 | 8,668,806 | +0.09(+1.00%) |
Jan 30, 2024 | 9.030 | 9.180 | 8.960 | 8.980 | 6,216,545 | -0.44(-4.67%) |
Jan 29, 2024 | 9.510 | 9.540 | 9.120 | 9.420 | 6,146,195 | -0.13(-1.36%) |
Jan 26, 2024 | 9.390 | 9.680 | 9.380 | 9.550 | 3,255,845 | -0.09(-0.93%) |
Jan 25, 2024 | 9.940 | 9.990 | 9.600 | 9.640 | 6,964,735 | -0.37(-3.70%) |
Jan 24, 2024 | 10.65 | 10.72 | 9.870 | 10.01 | 12,133,901 | -0.04(-0.40%) |
Jan 23, 2024 | 9.910 | 10.65 | 9.780 | 10.05 | 22,041,964 | +0.84(+9.12%) |
Jan 22, 2024 | 8.900 | 9.375 | 8.800 | 9.210 | 8,072,494 | -0.20(-2.13%) |
Jan 19, 2024 | 9.480 | 9.505 | 9.130 | 9.410 | 9,102,481 | -0.29(-2.99%) |
Jan 18, 2024 | 9.970 | 10.06 | 9.635 | 9.700 | 5,073,798 | -0.11(-1.12%) |
Jan 17, 2024 | 9.500 | 9.890 | 9.495 | 9.810 | 7,002,440 | -0.23(-2.29%) |
Jan 16, 2024 | 10.33 | 10.39 | 9.940 | 10.04 | 7,220,575 | -0.61(-5.73%) |
Jan 12, 2024 | 10.84 | 10.97 | 10.64 | 10.65 | 3,298,337 | -0.25(-2.29%) |
Jan 11, 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 5,542,458 | +0.12(+1.11%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 3,552,161 | -0.07(-0.65%) |
Jan 09, 2024 | 10.85 | 10.96 | 10.80 | 10.85 | 3,707,144 | -0.27(-2.43%) |
Jan 08, 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 4,332,197 | +0.00(+0.00%) |
Jan 05, 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 7,354,931 | -0.57(-4.88%) |
Jan 04, 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 4,719,399 | -0.38(-3.15%) |
Jan 03, 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 6,392,215 | +0.46(+3.96%) |
Jan 02, 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 5,659,718 | -0.56(-4.60%) |
Dec 29, 2023 | 12.06 | 12.32 | 11.92 | 12.17 | 6,464,886 | +0.33(+2.79%) |
Dec 28, 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11,924,429 | +0.72(+6.47%) |
Dec 27, 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 4,660,053 | -0.10(-0.89%) |
Dec 26, 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 3,143,995 | +0.22(+2.00%) |
Dec 22, 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 9,863,228 | -0.57(-4.93%) |
Dec 21, 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 4,225,250 | +0.57(+5.18%) |
Dec 20, 2023 | 11.42 | 11.61 | 10.99 | 11.00 | 6,670,490 | -0.79(-6.70%) |
Dec 19, 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 3,784,957 | +0.38(+3.33%) |
Dec 18, 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 5,570,067 | -0.55(-4.60%) |
Dec 15, 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 5,745,246 | -0.05(-0.42%) |
Dec 14, 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 8,287,435 | -0.20(-1.64%) |
Dec 13, 2023 | 12.14 | 12.25 | 11.79 | 12.21 | 7,047,003 | -0.07(-0.57%) |
Dec 12, 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 3,351,525 | +0.06(+0.49%) |
Dec 11, 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 3,191,252 | +0.29(+2.43%) |
Dec 08, 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 3,220,845 | -0.07(-0.58%) |
Dec 07, 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 3,690,192 | +0.26(+2.21%) |
Dec 06, 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 6,104,242 | +0.33(+2.89%) |
Dec 05, 2023 | 11.25 | 11.48 | 11.21 | 11.41 | 3,272,976 | -0.12(-1.04%) |
Dec 04, 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 5,394,155 | +0.02(+0.17%) |