Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.65 | 10.86 | 9.710 | 9.900 | 411,500 | -0.64(-6.07%) |
Feb 28, 2024 | 11.41 | 11.41 | 10.40 | 10.54 | 348,734 | -0.26(-2.41%) |
Feb 27, 2024 | 11.43 | 11.52 | 10.61 | 10.80 | 418,696 | +0.19(+1.79%) |
Feb 26, 2024 | 9.370 | 10.75 | 9.370 | 10.61 | 295,631 | +1.24(+13.23%) |
Feb 23, 2024 | 9.580 | 9.580 | 9.145 | 9.370 | 342,138 | -0.20(-2.09%) |
Feb 22, 2024 | 9.620 | 9.800 | 9.420 | 9.570 | 179,272 | +0.29(+3.13%) |
Feb 21, 2024 | 9.370 | 9.580 | 9.270 | 9.280 | 248,653 | -0.58(-5.88%) |
Feb 20, 2024 | 10.34 | 10.44 | 9.420 | 9.860 | 597,026 | -0.44(-4.27%) |
Feb 16, 2024 | 10.63 | 10.75 | 10.10 | 10.30 | 215,338 | -0.10(-0.96%) |
Feb 15, 2024 | 11.00 | 11.13 | 10.20 | 10.40 | 863,676 | -0.26(-2.44%) |
Feb 14, 2024 | 10.37 | 10.72 | 10.28 | 10.66 | 293,321 | +1.21(+12.80%) |
Feb 13, 2024 | 9.420 | 9.650 | 9.070 | 9.450 | 403,754 | -0.52(-5.22%) |
Feb 12, 2024 | 9.170 | 10.12 | 9.170 | 9.970 | 308,967 | +0.82(+8.96%) |
Feb 09, 2024 | 9.000 | 9.226 | 8.770 | 9.150 | 304,998 | +0.75(+8.93%) |
Feb 08, 2024 | 7.800 | 8.410 | 7.790 | 8.400 | 291,672 | +0.81(+10.67%) |
Feb 07, 2024 | 7.410 | 7.600 | 7.170 | 7.590 | 229,617 | +0.18(+2.43%) |
Feb 06, 2024 | 7.110 | 7.450 | 7.100 | 7.410 | 156,820 | +0.29(+4.07%) |
Feb 05, 2024 | 7.570 | 7.570 | 7.120 | 7.120 | 257,848 | -0.52(-6.81%) |
Feb 02, 2024 | 7.700 | 7.810 | 7.500 | 7.640 | 121,385 | -0.15(-1.93%) |
Feb 01, 2024 | 7.780 | 7.900 | 7.500 | 7.790 | 190,492 | +0.08(+1.04%) |
Jan 31, 2024 | 7.900 | 8.200 | 7.710 | 7.710 | 111,847 | -0.39(-4.81%) |
Jan 30, 2024 | 8.310 | 8.330 | 7.980 | 8.100 | 182,183 | -0.15(-1.82%) |
Jan 29, 2024 | 7.930 | 8.430 | 7.710 | 8.250 | 302,756 | +0.47(+6.04%) |
Jan 26, 2024 | 7.420 | 7.830 | 7.415 | 7.780 | 223,387 | +0.64(+8.96%) |
Jan 25, 2024 | 7.040 | 7.200 | 6.920 | 7.140 | 73,284 | +0.13(+1.85%) |
Jan 24, 2024 | 7.380 | 7.440 | 6.960 | 7.010 | 332,277 | -0.06(-0.85%) |
Jan 23, 2024 | 7.200 | 7.232 | 7.020 | 7.070 | 172,185 | -0.32(-4.33%) |
Jan 22, 2024 | 7.210 | 7.590 | 7.090 | 7.390 | 97,712 | +0.04(+0.54%) |
Jan 19, 2024 | 7.330 | 7.360 | 6.915 | 7.350 | 276,999 | +0.05(+0.68%) |
Jan 18, 2024 | 7.840 | 7.997 | 7.290 | 7.300 | 194,973 | -0.48(-6.17%) |
Jan 17, 2024 | 7.740 | 7.800 | 7.660 | 7.780 | 131,271 | -0.21(-2.63%) |
Jan 16, 2024 | 8.150 | 8.250 | 7.720 | 7.990 | 486,706 | -0.35(-4.20%) |
Jan 12, 2024 | 8.910 | 8.998 | 8.330 | 8.340 | 388,925 | -0.82(-8.95%) |
Jan 11, 2024 | 10.64 | 10.81 | 8.900 | 9.160 | 483,463 | -0.68(-6.91%) |
Jan 10, 2024 | 9.590 | 10.21 | 9.304 | 9.840 | 655,771 | +0.09(+0.92%) |
Jan 09, 2024 | 9.970 | 10.07 | 9.709 | 9.750 | 355,414 | -0.22(-2.21%) |
Jan 08, 2024 | 9.650 | 10.14 | 9.091 | 9.970 | 489,785 | +0.43(+4.51%) |
Jan 05, 2024 | 9.880 | 9.880 | 9.300 | 9.540 | 252,489 | -0.34(-3.44%) |
Jan 04, 2024 | 9.820 | 10.20 | 9.550 | 9.880 | 228,071 | +0.30(+3.13%) |
Jan 03, 2024 | 9.140 | 9.870 | 9.000 | 9.580 | 768,205 | -0.39(-3.91%) |
Jan 02, 2024 | 11.16 | 11.24 | 9.900 | 9.970 | 833,913 | -0.31(-3.02%) |
Dec 29, 2023 | 11.93 | 12.10 | 10.07 | 10.28 | 829,002 | -1.51(-12.81%) |
Dec 28, 2023 | 12.07 | 12.15 | 11.50 | 11.79 | 735,807 | -0.60(-4.84%) |
Dec 27, 2023 | 11.62 | 12.45 | 11.61 | 12.39 | 899,600 | +1.24(+11.12%) |
Dec 26, 2023 | 10.88 | 11.23 | 10.71 | 11.15 | 404,245 | +0.23(+2.11%) |
Dec 22, 2023 | 10.33 | 11.21 | 10.10 | 10.92 | 542,456 | +0.69(+6.74%) |
Dec 21, 2023 | 10.06 | 10.25 | 9.730 | 10.23 | 455,094 | +0.71(+7.46%) |
Dec 20, 2023 | 9.850 | 10.25 | 9.520 | 9.520 | 473,770 | +0.11(+1.17%) |
Dec 19, 2023 | 9.500 | 9.750 | 9.110 | 9.410 | 477,815 | +0.30(+3.29%) |
Dec 18, 2023 | 8.680 | 9.250 | 8.598 | 9.110 | 303,147 | +0.28(+3.17%) |
Dec 15, 2023 | 8.690 | 8.830 | 8.510 | 8.830 | 117,802 | +0.04(+0.46%) |
Dec 14, 2023 | 8.590 | 8.940 | 8.520 | 8.790 | 180,401 | +0.29(+3.41%) |
Dec 13, 2023 | 7.880 | 8.500 | 7.680 | 8.500 | 185,717 | +0.71(+9.11%) |
Dec 12, 2023 | 7.850 | 7.950 | 7.680 | 7.790 | 351,301 | +0.04(+0.52%) |
Dec 11, 2023 | 8.300 | 8.300 | 7.620 | 7.750 | 365,865 | -0.94(-10.82%) |
Dec 08, 2023 | 8.120 | 8.700 | 8.120 | 8.690 | 238,133 | +0.57(+7.02%) |
Dec 07, 2023 | 7.950 | 8.220 | 7.750 | 8.120 | 189,664 | +0.11(+1.37%) |
Dec 06, 2023 | 8.330 | 8.330 | 8.010 | 8.010 | 619,415 | -0.12(-1.48%) |
Dec 05, 2023 | 8.060 | 8.490 | 7.995 | 8.130 | 242,583 | +0.06(+0.74%) |
Dec 04, 2023 | 8.250 | 8.280 | 7.750 | 8.070 | 282,230 | +0.56(+7.46%) |