Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.29 | 10.57 | 10.24 | 10.38 | 12,472,366 | +0.22(+2.15%) |
Feb 28, 2024 | 10.13 | 10.29 | 10.02 | 10.16 | 7,331,981 | -0.16(-1.54%) |
Feb 27, 2024 | 10.48 | 10.52 | 10.20 | 10.32 | 8,583,107 | -0.01(-0.10%) |
Feb 26, 2024 | 10.11 | 10.33 | 10.03 | 10.33 | 4,796,085 | +0.19(+1.86%) |
Feb 23, 2024 | 10.21 | 10.36 | 10.02 | 10.14 | 5,382,448 | -0.06(-0.58%) |
Feb 22, 2024 | 10.15 | 10.29 | 9.910 | 10.20 | 7,287,349 | +0.15(+1.48%) |
Feb 21, 2024 | 9.959 | 10.08 | 9.791 | 10.05 | 7,999,062 | +0.22(+2.22%) |
Feb 20, 2024 | 10.02 | 10.03 | 9.692 | 9.830 | 6,251,803 | -0.20(-1.98%) |
Feb 16, 2024 | 10.43 | 10.60 | 9.989 | 10.03 | 9,314,859 | -0.19(-1.84%) |
Feb 15, 2024 | 10.02 | 10.37 | 10.02 | 10.22 | 7,722,140 | +0.13(+1.28%) |
Feb 14, 2024 | 9.692 | 10.10 | 9.692 | 10.09 | 9,014,274 | +0.55(+5.71%) |
Feb 13, 2024 | 9.602 | 9.731 | 9.484 | 9.543 | 4,826,798 | -0.24(-2.43%) |
Feb 12, 2024 | 9.593 | 9.900 | 9.593 | 9.781 | 5,863,608 | +0.20(+2.07%) |
Feb 09, 2024 | 9.424 | 9.598 | 9.380 | 9.583 | 3,128,128 | +0.18(+1.90%) |
Feb 08, 2024 | 9.553 | 9.662 | 9.384 | 9.404 | 9,709,510 | -0.17(-1.76%) |
Feb 07, 2024 | 9.305 | 9.721 | 9.266 | 9.573 | 9,080,247 | -0.14(-1.43%) |
Feb 06, 2024 | 9.414 | 9.731 | 9.176 | 9.711 | 12,977,022 | +0.54(+5.83%) |
Feb 05, 2024 | 9.226 | 9.315 | 8.993 | 9.176 | 8,612,635 | +0.20(+2.21%) |
Feb 02, 2024 | 9.038 | 9.117 | 8.919 | 8.978 | 6,862,857 | -0.20(-2.16%) |
Feb 01, 2024 | 9.345 | 9.404 | 9.028 | 9.176 | 6,179,092 | -0.14(-1.49%) |
Jan 31, 2024 | 8.820 | 9.404 | 8.810 | 9.315 | 14,639,931 | +0.35(+3.87%) |
Jan 30, 2024 | 8.820 | 9.047 | 8.800 | 8.968 | 10,412,964 | -0.04(-0.44%) |
Jan 29, 2024 | 8.919 | 9.028 | 8.832 | 9.008 | 9,400,439 | +0.07(+0.78%) |
Jan 26, 2024 | 8.671 | 8.973 | 8.631 | 8.939 | 4,662,841 | +0.11(+1.23%) |
Jan 25, 2024 | 8.919 | 9.097 | 8.775 | 8.830 | 5,941,064 | -0.03(-0.34%) |
Jan 24, 2024 | 8.978 | 9.018 | 8.750 | 8.859 | 13,824,548 | +0.36(+4.20%) |
Jan 23, 2024 | 8.721 | 8.919 | 8.443 | 8.503 | 10,269,787 | +0.16(+1.90%) |
Jan 22, 2024 | 8.215 | 8.393 | 8.116 | 8.344 | 14,850,039 | -0.09(-1.06%) |
Jan 19, 2024 | 8.463 | 8.631 | 8.280 | 8.433 | 16,340,660 | -0.24(-2.74%) |
Jan 18, 2024 | 8.800 | 8.983 | 8.532 | 8.671 | 9,456,315 | +0.04(+0.46%) |
Jan 17, 2024 | 8.612 | 8.711 | 8.433 | 8.631 | 13,292,535 | -0.30(-3.33%) |
Jan 16, 2024 | 8.958 | 9.072 | 8.850 | 8.929 | 13,926,830 | -0.38(-4.05%) |
Jan 12, 2024 | 9.384 | 9.493 | 9.196 | 9.305 | 10,028,683 | -0.04(-0.42%) |
Jan 11, 2024 | 9.028 | 9.444 | 9.028 | 9.345 | 17,586,418 | +0.39(+4.31%) |
Jan 10, 2024 | 8.721 | 9.018 | 8.696 | 8.958 | 11,599,834 | +0.23(+2.61%) |
Jan 09, 2024 | 8.602 | 8.760 | 8.567 | 8.730 | 7,503,528 | +0.04(+0.46%) |
Jan 08, 2024 | 8.621 | 8.725 | 8.463 | 8.691 | 5,860,480 | -0.10(-1.13%) |
Jan 05, 2024 | 8.958 | 9.087 | 8.780 | 8.790 | 6,111,313 | -0.16(-1.77%) |
Jan 04, 2024 | 8.780 | 9.067 | 8.760 | 8.948 | 9,332,107 | +0.15(+1.69%) |
Jan 03, 2024 | 8.730 | 8.825 | 8.631 | 8.800 | 8,079,916 | +0.15(+1.72%) |
Jan 02, 2024 | 8.740 | 8.800 | 8.557 | 8.651 | 5,480,910 | -0.28(-3.11%) |
Dec 29, 2023 | 8.621 | 9.003 | 8.562 | 8.929 | 9,157,345 | +0.28(+3.21%) |
Dec 28, 2023 | 8.621 | 8.810 | 8.612 | 8.651 | 5,159,657 | +0.16(+1.87%) |
Dec 27, 2023 | 8.612 | 8.621 | 8.443 | 8.493 | 5,422,949 | -0.05(-0.58%) |
Dec 26, 2023 | 8.552 | 8.790 | 8.512 | 8.542 | 4,942,430 | +0.11(+1.29%) |
Dec 22, 2023 | 8.265 | 8.587 | 8.076 | 8.433 | 9,601,264 | -0.35(-3.95%) |
Dec 21, 2023 | 8.651 | 8.790 | 8.584 | 8.780 | 7,157,513 | +0.29(+3.38%) |
Dec 20, 2023 | 8.522 | 8.661 | 8.473 | 8.493 | 6,144,151 | -0.20(-2.28%) |
Dec 19, 2023 | 8.651 | 8.785 | 8.532 | 8.691 | 6,093,379 | +0.02(+0.23%) |
Dec 18, 2023 | 8.701 | 8.760 | 8.592 | 8.671 | 4,382,255 | -0.13(-1.46%) |
Dec 15, 2023 | 8.939 | 9.048 | 8.656 | 8.800 | 7,623,564 | -0.14(-1.55%) |
Dec 14, 2023 | 8.889 | 9.057 | 8.810 | 8.939 | 8,072,572 | +0.04(+0.45%) |
Dec 13, 2023 | 8.800 | 9.117 | 8.681 | 8.899 | 10,365,170 | +0.04(+0.45%) |
Dec 12, 2023 | 8.265 | 9.107 | 8.185 | 8.859 | 24,535,794 | +0.55(+6.68%) |
Dec 11, 2023 | 8.136 | 8.374 | 8.057 | 8.304 | 6,679,979 | +0.16(+1.95%) |
Dec 08, 2023 | 7.878 | 8.220 | 7.853 | 8.146 | 6,771,743 | +0.13(+1.61%) |
Dec 07, 2023 | 7.977 | 8.106 | 7.948 | 8.017 | 5,807,726 | +0.04(+0.50%) |
Dec 06, 2023 | 8.304 | 8.325 | 7.933 | 7.977 | 5,306,058 | -0.05(-0.62%) |
Dec 05, 2023 | 8.027 | 8.105 | 7.928 | 8.027 | 5,107,984 | -0.19(-2.29%) |
Dec 04, 2023 | 8.275 | 8.364 | 8.166 | 8.215 | 6,970,257 | -0.14(-1.66%) |