Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.400 | 6.614 | 6.400 | 6.614 | 578 | +0.28(+4.39%) |
Feb 28, 2024 | 6.530 | 6.570 | 6.336 | 6.336 | 2,242 | -0.65(-9.30%) |
Feb 26, 2024 | 6.985 | 88 | +0.05(+0.72%) | |||
Feb 23, 2024 | 7.680 | 7.680 | 6.090 | 6.935 | 13,744 | -1.05(-13.10%) |
Feb 22, 2024 | 8.090 | 8.090 | 7.980 | 7.980 | 1,144 | +0.02(+0.25%) |
Feb 21, 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 683 | -0.31(-3.75%) |
Feb 20, 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 156 | +0.20(+2.48%) |
Feb 16, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 335 | +0.28(+3.59%) |
Feb 15, 2024 | 7.810 | 7.810 | 7.790 | 7.790 | 259 | -0.47(-5.69%) |
Feb 13, 2024 | 8.260 | 100 | +0.29(+3.64%) | |||
Feb 12, 2024 | 7.970 | 7.970 | 7.970 | 7.970 | 210 | +0.00(+0.00%) |
Feb 09, 2024 | 7.450 | 7.990 | 7.450 | 7.970 | 4,685 | +0.50(+6.69%) |
Feb 08, 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 942 | +0.17(+2.33%) |
Feb 07, 2024 | 7.680 | 7.680 | 7.200 | 7.300 | 5,976 | -1.15(-13.61%) |
Feb 06, 2024 | 8.710 | 8.710 | 8.350 | 8.450 | 1,418 | -0.30(-3.43%) |
Feb 05, 2024 | 8.700 | 8.830 | 8.300 | 8.750 | 2,536 | -0.43(-4.68%) |
Feb 02, 2024 | 9.020 | 9.180 | 8.560 | 9.180 | 974 | -0.01(-0.11%) |
Feb 01, 2024 | 9.320 | 9.320 | 9.000 | 9.190 | 3,977 | +0.02(+0.22%) |
Jan 31, 2024 | 9.060 | 9.220 | 9.060 | 9.170 | 1,383 | -0.02(-0.22%) |
Jan 30, 2024 | 9.070 | 9.200 | 9.050 | 9.190 | 5,224 | +0.00(+0.00%) |
Jan 29, 2024 | 8.870 | 9.190 | 8.870 | 9.190 | 3,375 | +0.15(+1.66%) |
Jan 26, 2024 | 9.190 | 9.200 | 9.040 | 9.040 | 462 | -0.30(-3.21%) |
Jan 25, 2024 | 9.060 | 9.340 | 8.910 | 9.340 | 7,679 | +0.41(+4.59%) |
Jan 24, 2024 | 9.215 | 9.215 | 8.930 | 8.930 | 1,902 | +0.23(+2.64%) |
Jan 23, 2024 | 9.250 | 9.420 | 8.700 | 8.700 | 1,231 | +0.00(+0.00%) |
Jan 22, 2024 | 8.560 | 8.700 | 8.560 | 8.700 | 1,134 | +0.10(+1.16%) |
Jan 19, 2024 | 8.530 | 8.600 | 8.530 | 8.600 | 1,651 | +0.07(+0.82%) |
Jan 18, 2024 | 8.910 | 8.910 | 8.530 | 8.530 | 1,703 | -0.24(-2.74%) |
Jan 17, 2024 | 8.530 | 8.770 | 8.530 | 8.770 | 1,782 | -0.34(-3.68%) |
Jan 12, 2024 | 9.105 | 14 | +0.33(+3.70%) | |||
Jan 11, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 165 | -0.32(-3.52%) |
Jan 10, 2024 | 8.930 | 9.100 | 8.930 | 9.100 | 688 | +0.30(+3.41%) |
Jan 08, 2024 | 8.800 | 63 | +0.26(+3.04%) | |||
Jan 05, 2024 | 8.818 | 8.818 | 8.540 | 8.540 | 887 | -0.46(-5.11%) |
Jan 04, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 237 | -0.05(-0.55%) |
Jan 03, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 364 | +0.13(+1.50%) |
Jan 02, 2024 | 8.800 | 8.916 | 8.800 | 8.916 | 822 | +0.35(+4.10%) |
Dec 29, 2023 | 8.560 | 8.750 | 8.560 | 8.565 | 2,089 | -0.20(-2.33%) |
Dec 28, 2023 | 8.953 | 8.974 | 8.730 | 8.770 | 8,521 | -0.12(-1.35%) |
Dec 27, 2023 | 8.890 | 8.890 | 8.890 | 8.890 | 295 | +0.24(+2.77%) |
Dec 26, 2023 | 8.660 | 8.690 | 8.650 | 8.650 | 3,793 | -0.42(-4.63%) |
Dec 22, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 473 | +0.23(+2.60%) |
Dec 21, 2023 | 8.660 | 8.840 | 8.660 | 8.840 | 416 | +0.15(+1.73%) |
Dec 20, 2023 | 9.060 | 9.060 | 8.611 | 8.690 | 2,134 | -0.21(-2.36%) |
Dec 19, 2023 | 9.250 | 9.250 | 8.900 | 8.900 | 5,351 | -0.17(-1.87%) |
Dec 18, 2023 | 9.500 | 9.500 | 9.070 | 9.070 | 2,334 | -0.19(-2.05%) |
Dec 15, 2023 | 8.710 | 9.500 | 8.710 | 9.260 | 6,108 | +0.55(+6.31%) |
Dec 14, 2023 | 8.901 | 9.153 | 8.710 | 8.710 | 4,382 | +0.28(+3.32%) |
Dec 13, 2023 | 8.000 | 9.040 | 8.000 | 8.430 | 3,646 | +0.26(+3.18%) |
Dec 12, 2023 | 8.860 | 8.860 | 8.170 | 8.170 | 367 | -0.55(-6.31%) |
Dec 11, 2023 | 8.720 | 8.720 | 8.720 | 8.720 | 487 | -0.09(-1.02%) |
Dec 08, 2023 | 8.660 | 8.810 | 8.450 | 8.810 | 2,144 | +0.33(+3.92%) |
Dec 07, 2023 | 8.478 | 8.478 | 8.478 | 8.478 | 408 | -0.18(-2.11%) |
Dec 06, 2023 | 8.760 | 8.920 | 8.660 | 8.660 | 1,240 | -0.26(-2.91%) |
Dec 05, 2023 | 8.590 | 9.220 | 8.590 | 8.920 | 823 | +0.13(+1.48%) |
Dec 04, 2023 | 9.370 | 9.550 | 8.790 | 8.790 | 1,478 | -0.26(-2.87%) |