Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.530 | 8.917 | 8.501 | 8.902 | 1,109,681 | +0.41(+4.84%) |
Feb 28, 2024 | 8.530 | 8.687 | 8.363 | 8.491 | 771,047 | -0.14(-1.59%) |
Feb 27, 2024 | 8.716 | 8.927 | 8.598 | 8.628 | 774,591 | +0.03(+0.34%) |
Feb 26, 2024 | 8.530 | 8.608 | 8.403 | 8.598 | 223,044 | +0.02(+0.23%) |
Feb 23, 2024 | 8.452 | 8.589 | 8.339 | 8.579 | 281,748 | +0.15(+1.74%) |
Feb 22, 2024 | 8.354 | 8.461 | 8.314 | 8.432 | 272,585 | +0.02(+0.23%) |
Feb 21, 2024 | 8.226 | 8.412 | 8.177 | 8.412 | 248,922 | +0.10(+1.18%) |
Feb 20, 2024 | 8.530 | 8.569 | 8.314 | 8.314 | 305,496 | -0.34(-3.96%) |
Feb 16, 2024 | 8.598 | 8.736 | 8.491 | 8.657 | 143,922 | -0.04(-0.45%) |
Feb 15, 2024 | 8.363 | 8.716 | 8.363 | 8.696 | 151,057 | +0.41(+4.96%) |
Feb 14, 2024 | 8.207 | 8.334 | 8.158 | 8.285 | 169,837 | +0.13(+1.56%) |
Feb 13, 2024 | 8.589 | 8.589 | 8.089 | 8.158 | 313,611 | -0.71(-8.06%) |
Feb 12, 2024 | 8.745 | 8.941 | 8.745 | 8.873 | 147,299 | +0.16(+1.80%) |
Feb 09, 2024 | 8.696 | 8.731 | 8.530 | 8.716 | 126,818 | +0.05(+0.56%) |
Feb 08, 2024 | 8.647 | 8.726 | 8.579 | 8.667 | 117,751 | +0.02(+0.23%) |
Feb 07, 2024 | 8.912 | 8.912 | 8.589 | 8.647 | 116,685 | -0.22(-2.43%) |
Feb 06, 2024 | 8.892 | 9.044 | 8.853 | 8.863 | 164,062 | +0.03(+0.33%) |
Feb 05, 2024 | 8.941 | 8.956 | 8.726 | 8.834 | 192,158 | -0.30(-3.32%) |
Feb 02, 2024 | 9.137 | 9.225 | 9.010 | 9.137 | 317,738 | -0.21(-2.20%) |
Feb 01, 2024 | 9.255 | 9.421 | 9.176 | 9.343 | 186,817 | +0.23(+2.47%) |
Jan 31, 2024 | 9.225 | 9.362 | 9.029 | 9.118 | 186,732 | -0.22(-2.31%) |
Jan 30, 2024 | 9.372 | 9.459 | 9.323 | 9.333 | 80,644 | -0.11(-1.14%) |
Jan 29, 2024 | 9.411 | 9.450 | 9.284 | 9.441 | 142,540 | -0.04(-0.41%) |
Jan 26, 2024 | 9.568 | 9.676 | 9.421 | 9.480 | 97,379 | +0.00(+0.00%) |
Jan 25, 2024 | 9.499 | 9.637 | 9.313 | 9.480 | 134,926 | +0.12(+1.26%) |
Jan 24, 2024 | 9.558 | 9.612 | 9.333 | 9.362 | 189,968 | -0.11(-1.14%) |
Jan 23, 2024 | 9.059 | 9.774 | 8.990 | 9.470 | 294,129 | +0.57(+6.38%) |
Jan 22, 2024 | 8.834 | 9.000 | 8.775 | 8.902 | 183,847 | +0.15(+1.68%) |
Jan 19, 2024 | 8.863 | 8.863 | 8.559 | 8.755 | 206,197 | -0.07(-0.78%) |
Jan 18, 2024 | 8.755 | 8.824 | 8.638 | 8.824 | 156,530 | +0.14(+1.58%) |
Jan 17, 2024 | 8.501 | 8.696 | 8.501 | 8.687 | 163,422 | -0.02(-0.22%) |
Jan 16, 2024 | 9.000 | 9.000 | 8.638 | 8.706 | 185,950 | -0.34(-3.79%) |
Jan 12, 2024 | 9.274 | 9.362 | 8.990 | 9.049 | 122,895 | -0.07(-0.75%) |
Jan 11, 2024 | 9.176 | 9.323 | 9.108 | 9.118 | 218,838 | -0.16(-1.69%) |
Jan 10, 2024 | 9.206 | 9.372 | 9.147 | 9.274 | 186,293 | +0.11(+1.18%) |
Jan 09, 2024 | 9.078 | 9.245 | 9.029 | 9.166 | 209,553 | -0.10(-1.06%) |
Jan 08, 2024 | 9.127 | 9.333 | 9.020 | 9.264 | 158,710 | +0.20(+2.16%) |
Jan 05, 2024 | 9.000 | 9.304 | 8.980 | 9.069 | 160,583 | -0.03(-0.32%) |
Jan 04, 2024 | 9.166 | 9.225 | 9.030 | 9.098 | 252,306 | +0.00(+0.00%) |
Jan 03, 2024 | 9.470 | 9.470 | 9.069 | 9.098 | 245,734 | -0.49(-5.11%) |
Jan 02, 2024 | 9.617 | 9.774 | 9.539 | 9.588 | 140,961 | -0.15(-1.51%) |
Dec 29, 2023 | 9.901 | 9.978 | 9.617 | 9.734 | 175,842 | -0.26(-2.64%) |
Dec 28, 2023 | 10.23 | 10.30 | 9.965 | 9.999 | 118,693 | -0.23(-2.20%) |
Dec 27, 2023 | 10.19 | 10.31 | 10.16 | 10.22 | 179,043 | +0.02(+0.19%) |
Dec 26, 2023 | 9.979 | 10.22 | 9.979 | 10.20 | 189,404 | +0.31(+3.17%) |
Dec 22, 2023 | 9.695 | 9.974 | 9.695 | 9.891 | 180,765 | +0.21(+2.12%) |
Dec 21, 2023 | 9.676 | 9.705 | 9.499 | 9.686 | 133,425 | +0.12(+1.23%) |
Dec 20, 2023 | 9.578 | 9.754 | 9.460 | 9.568 | 250,285 | -0.03(-0.31%) |
Dec 19, 2023 | 9.470 | 9.656 | 9.421 | 9.597 | 234,325 | +0.15(+1.55%) |
Dec 18, 2023 | 9.509 | 9.509 | 9.274 | 9.450 | 204,119 | +0.03(+0.31%) |
Dec 15, 2023 | 9.294 | 9.539 | 9.166 | 9.421 | 702,955 | +0.12(+1.26%) |
Dec 14, 2023 | 8.882 | 9.353 | 8.834 | 9.304 | 397,560 | +0.64(+7.34%) |
Dec 13, 2023 | 8.295 | 8.731 | 8.148 | 8.667 | 756,607 | +0.36(+4.36%) |
Dec 12, 2023 | 8.393 | 8.423 | 8.177 | 8.305 | 208,446 | -0.14(-1.62%) |
Dec 11, 2023 | 8.324 | 8.481 | 8.217 | 8.442 | 185,403 | +0.03(+0.35%) |
Dec 08, 2023 | 8.168 | 8.442 | 8.168 | 8.412 | 300,274 | +0.22(+2.63%) |
Dec 07, 2023 | 8.383 | 8.383 | 8.177 | 8.197 | 192,190 | -0.10(-1.18%) |
Dec 06, 2023 | 8.363 | 8.452 | 8.187 | 8.295 | 269,359 | -0.05(-0.59%) |
Dec 05, 2023 | 8.667 | 8.667 | 8.305 | 8.344 | 169,989 | -0.36(-4.16%) |
Dec 04, 2023 | 8.814 | 8.990 | 8.559 | 8.706 | 282,660 | -0.16(-1.77%) |