Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.47 | 16.48 | 16.27 | 16.41 | 850,669 | +0.04(+0.27%) |
Feb 28, 2024 | 16.29 | 16.44 | 16.20 | 16.36 | 1,279,544 | +0.17(+1.02%) |
Feb 27, 2024 | 16.33 | 16.38 | 16.15 | 16.20 | 1,465,382 | +0.05(+0.32%) |
Feb 26, 2024 | 15.75 | 16.24 | 15.75 | 16.14 | 2,861,304 | +8.27(+104.98%) |
Feb 23, 2024 | 7.963 | 8.041 | 7.859 | 7.876 | 3,309,938 | -0.15(-1.85%) |
Feb 22, 2024 | 7.911 | 8.042 | 7.808 | 8.024 | 3,322,320 | +0.11(+1.43%) |
Feb 21, 2024 | 7.824 | 8.007 | 7.813 | 7.911 | 2,925,318 | +0.05(+0.67%) |
Feb 20, 2024 | 7.928 | 7.967 | 7.702 | 7.859 | 3,785,437 | -0.12(-1.53%) |
Feb 16, 2024 | 7.954 | 8.007 | 7.920 | 7.981 | 3,847,529 | +0.03(+0.44%) |
Feb 15, 2024 | 7.684 | 7.954 | 7.667 | 7.946 | 4,270,407 | +0.31(+4.11%) |
Feb 14, 2024 | 7.493 | 7.649 | 7.449 | 7.632 | 4,018,315 | +0.16(+2.10%) |
Feb 13, 2024 | 7.449 | 7.588 | 7.397 | 7.475 | 5,467,877 | -0.12(-1.61%) |
Feb 12, 2024 | 7.728 | 7.798 | 7.571 | 7.597 | 5,190,667 | -0.16(-2.02%) |
Feb 09, 2024 | 7.676 | 7.754 | 7.641 | 7.754 | 3,990,507 | +0.13(+1.71%) |
Feb 08, 2024 | 7.545 | 7.658 | 7.475 | 7.623 | 3,222,432 | +0.07(+0.92%) |
Feb 07, 2024 | 7.562 | 7.597 | 7.371 | 7.554 | 3,881,437 | +0.11(+1.46%) |
Feb 06, 2024 | 7.196 | 7.468 | 7.175 | 7.445 | 4,371,941 | +0.14(+1.94%) |
Feb 05, 2024 | 7.428 | 7.428 | 7.079 | 7.304 | 5,838,285 | -0.19(-2.55%) |
Feb 02, 2024 | 7.420 | 7.512 | 7.312 | 7.495 | 4,187,144 | +0.01(+0.11%) |
Feb 01, 2024 | 7.478 | 7.487 | 7.362 | 7.487 | 2,858,783 | +0.07(+0.90%) |
Jan 31, 2024 | 7.403 | 7.499 | 7.370 | 7.420 | 3,639,467 | -0.04(-0.56%) |
Jan 30, 2024 | 7.503 | 7.512 | 7.428 | 7.462 | 3,084,060 | +0.03(+0.45%) |
Jan 29, 2024 | 7.312 | 7.437 | 7.270 | 7.428 | 4,219,416 | +0.17(+2.29%) |
Jan 26, 2024 | 7.320 | 7.337 | 7.220 | 7.262 | 3,521,765 | +0.05(+0.69%) |
Jan 25, 2024 | 7.487 | 7.595 | 7.104 | 7.212 | 9,937,454 | -0.90(-11.08%) |
Jan 24, 2024 | 8.244 | 8.276 | 8.077 | 8.111 | 4,201,858 | -0.06(-0.71%) |
Jan 23, 2024 | 8.219 | 8.360 | 8.127 | 8.169 | 3,646,674 | +0.00(+0.00%) |
Jan 22, 2024 | 8.302 | 8.418 | 8.077 | 8.169 | 5,713,098 | -0.10(-1.21%) |
Jan 19, 2024 | 8.194 | 8.277 | 8.119 | 8.269 | 4,185,110 | +0.02(+0.20%) |
Jan 18, 2024 | 8.460 | 8.468 | 8.136 | 8.252 | 6,363,684 | -0.13(-1.59%) |
Jan 17, 2024 | 8.368 | 8.393 | 8.269 | 8.385 | 5,365,531 | -0.14(-1.66%) |
Jan 16, 2024 | 8.368 | 8.626 | 8.269 | 8.526 | 6,032,729 | +0.04(+0.49%) |
Jan 12, 2024 | 8.560 | 8.693 | 8.418 | 8.485 | 7,992,522 | -0.29(-3.32%) |
Jan 11, 2024 | 8.909 | 8.926 | 8.701 | 8.776 | 6,892,464 | -0.25(-2.76%) |
Jan 10, 2024 | 9.059 | 9.084 | 8.926 | 9.026 | 5,258,454 | -0.03(-0.37%) |
Jan 09, 2024 | 9.159 | 9.192 | 8.942 | 9.059 | 5,646,172 | -0.17(-1.89%) |
Jan 08, 2024 | 9.084 | 9.246 | 9.059 | 9.234 | 4,215,381 | +0.12(+1.28%) |
Jan 05, 2024 | 9.100 | 9.192 | 9.017 | 9.117 | 7,974,731 | +0.01(+0.15%) |
Jan 04, 2024 | 9.151 | 9.281 | 9.103 | 9.103 | 8,290,948 | -0.02(-0.26%) |
Jan 03, 2024 | 9.373 | 9.396 | 9.048 | 9.127 | 9,661,888 | -0.36(-3.76%) |
Jan 02, 2024 | 9.539 | 9.562 | 9.333 | 9.483 | 7,308,823 | +0.04(+0.42%) |
Dec 29, 2023 | 9.681 | 9.681 | 9.380 | 9.444 | 7,519,703 | -0.15(-1.57%) |
Dec 28, 2023 | 9.895 | 9.900 | 9.570 | 9.594 | 5,344,392 | -0.22(-2.26%) |
Dec 27, 2023 | 9.713 | 9.840 | 9.713 | 9.816 | 4,017,054 | +0.15(+1.56%) |
Dec 26, 2023 | 9.562 | 9.689 | 9.523 | 9.665 | 4,683,737 | +0.14(+1.50%) |
Dec 22, 2023 | 9.610 | 9.673 | 9.476 | 9.523 | 4,625,056 | -0.02(-0.17%) |
Dec 21, 2023 | 9.452 | 9.547 | 9.325 | 9.539 | 4,884,314 | +0.26(+2.82%) |
Dec 20, 2023 | 9.570 | 9.657 | 9.262 | 9.278 | 5,354,660 | -0.28(-2.98%) |
Dec 19, 2023 | 9.444 | 9.594 | 9.444 | 9.562 | 3,921,548 | +0.16(+1.68%) |
Dec 18, 2023 | 9.412 | 9.562 | 9.380 | 9.404 | 6,083,120 | +0.01(+0.08%) |
Dec 15, 2023 | 9.317 | 9.420 | 9.262 | 9.396 | 4,399,759 | +0.10(+1.11%) |
Dec 14, 2023 | 9.024 | 9.333 | 9.016 | 9.293 | 7,725,123 | +0.34(+3.80%) |
Dec 13, 2023 | 8.803 | 8.988 | 8.557 | 8.953 | 8,247,088 | +0.07(+0.80%) |
Dec 12, 2023 | 8.905 | 8.913 | 8.755 | 8.882 | 5,275,159 | -0.06(-0.62%) |
Dec 11, 2023 | 9.016 | 9.024 | 8.866 | 8.937 | 13,552,015 | -0.11(-1.22%) |
Dec 08, 2023 | 8.905 | 9.064 | 8.874 | 9.048 | 6,986,644 | +0.09(+1.06%) |
Dec 07, 2023 | 8.905 | 8.969 | 8.771 | 8.953 | 6,291,189 | +0.11(+1.29%) |
Dec 06, 2023 | 8.929 | 8.989 | 8.832 | 8.839 | 8,936,436 | +0.03(+0.34%) |
Dec 05, 2023 | 8.659 | 8.966 | 8.651 | 8.809 | 6,060,061 | +0.11(+1.30%) |
Dec 04, 2023 | 8.704 | 8.783 | 8.614 | 8.696 | 8,445,685 | -0.04(-0.43%) |