Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.810 | 8.905 | 8.655 | 8.670 | 676,312 | -0.06(-0.69%) |
Feb 28, 2024 | 8.520 | 8.800 | 7.890 | 8.730 | 618,668 | -0.60(-6.43%) |
Feb 27, 2024 | 9.500 | 9.580 | 9.240 | 9.330 | 247,137 | -0.12(-1.27%) |
Feb 26, 2024 | 9.510 | 9.680 | 9.380 | 9.450 | 308,216 | -0.12(-1.25%) |
Feb 23, 2024 | 9.340 | 9.710 | 9.320 | 9.570 | 373,553 | +0.22(+2.35%) |
Feb 22, 2024 | 9.280 | 9.480 | 9.130 | 9.350 | 341,160 | +0.15(+1.63%) |
Feb 21, 2024 | 9.170 | 9.280 | 8.980 | 9.200 | 377,418 | -0.09(-0.97%) |
Feb 20, 2024 | 9.000 | 9.500 | 8.940 | 9.290 | 396,818 | +0.21(+2.31%) |
Feb 16, 2024 | 8.900 | 9.170 | 8.820 | 9.080 | 225,527 | +0.14(+1.57%) |
Feb 15, 2024 | 9.000 | 9.150 | 8.890 | 8.940 | 298,350 | +0.01(+0.11%) |
Feb 14, 2024 | 8.600 | 8.950 | 8.600 | 8.930 | 430,228 | +0.43(+5.06%) |
Feb 13, 2024 | 8.230 | 8.540 | 8.170 | 8.500 | 430,470 | +0.00(+0.00%) |
Feb 12, 2024 | 8.400 | 8.600 | 8.400 | 8.500 | 223,116 | +0.15(+1.80%) |
Feb 09, 2024 | 8.180 | 8.370 | 8.160 | 8.350 | 299,298 | +0.22(+2.71%) |
Feb 08, 2024 | 7.950 | 8.300 | 7.950 | 8.130 | 307,428 | +0.20(+2.52%) |
Feb 07, 2024 | 7.900 | 8.025 | 7.740 | 7.930 | 265,984 | +0.02(+0.25%) |
Feb 06, 2024 | 7.880 | 8.020 | 7.830 | 7.910 | 234,284 | +0.08(+1.02%) |
Feb 05, 2024 | 7.800 | 7.865 | 7.630 | 7.830 | 586,952 | -0.02(-0.25%) |
Feb 02, 2024 | 7.680 | 7.880 | 7.600 | 7.850 | 230,581 | +0.07(+0.90%) |
Feb 01, 2024 | 7.870 | 7.910 | 7.630 | 7.780 | 459,153 | -0.12(-1.52%) |
Jan 31, 2024 | 8.010 | 8.040 | 7.760 | 7.900 | 339,400 | -0.13(-1.62%) |
Jan 30, 2024 | 8.110 | 8.110 | 7.520 | 8.030 | 426,906 | -0.47(-5.53%) |
Jan 29, 2024 | 8.450 | 8.560 | 8.330 | 8.500 | 274,721 | +0.07(+0.83%) |
Jan 26, 2024 | 8.620 | 8.620 | 8.400 | 8.430 | 193,563 | -0.12(-1.40%) |
Jan 25, 2024 | 8.780 | 8.790 | 8.520 | 8.550 | 209,755 | -0.13(-1.50%) |
Jan 24, 2024 | 9.110 | 9.110 | 8.630 | 8.680 | 262,985 | -0.29(-3.23%) |
Jan 23, 2024 | 9.000 | 9.080 | 8.890 | 8.970 | 250,269 | -0.03(-0.33%) |
Jan 22, 2024 | 8.910 | 9.130 | 8.890 | 9.000 | 194,176 | +0.18(+2.04%) |
Jan 19, 2024 | 8.870 | 8.870 | 8.640 | 8.820 | 197,079 | +0.04(+0.46%) |
Jan 18, 2024 | 8.770 | 9.130 | 8.610 | 8.780 | 206,380 | +0.06(+0.69%) |
Jan 17, 2024 | 8.690 | 8.770 | 8.500 | 8.720 | 261,564 | -0.09(-1.02%) |
Jan 16, 2024 | 8.690 | 8.870 | 8.610 | 8.810 | 316,071 | +0.03(+0.34%) |
Jan 12, 2024 | 8.800 | 8.890 | 8.770 | 8.780 | 167,926 | +0.07(+0.80%) |
Jan 11, 2024 | 8.710 | 8.760 | 8.535 | 8.710 | 411,620 | -0.07(-0.80%) |
Jan 10, 2024 | 8.810 | 8.880 | 8.575 | 8.780 | 311,892 | -0.04(-0.45%) |
Jan 09, 2024 | 9.140 | 9.140 | 8.810 | 8.820 | 366,352 | -0.48(-5.16%) |
Jan 08, 2024 | 9.290 | 9.350 | 9.165 | 9.300 | 193,798 | +0.13(+1.42%) |
Jan 05, 2024 | 9.030 | 9.310 | 9.030 | 9.170 | 201,090 | -0.02(-0.22%) |
Jan 04, 2024 | 9.300 | 9.410 | 9.170 | 9.190 | 213,087 | -0.02(-0.22%) |
Jan 03, 2024 | 9.350 | 9.370 | 9.110 | 9.210 | 220,364 | -0.16(-1.71%) |
Jan 02, 2024 | 9.610 | 9.640 | 9.290 | 9.370 | 163,915 | -0.33(-3.40%) |
Dec 29, 2023 | 9.800 | 9.962 | 9.660 | 9.700 | 182,149 | -0.13(-1.32%) |
Dec 28, 2023 | 9.770 | 9.945 | 9.740 | 9.830 | 157,055 | +0.05(+0.51%) |
Dec 27, 2023 | 9.870 | 9.895 | 9.750 | 9.780 | 107,044 | -0.08(-0.81%) |
Dec 26, 2023 | 9.730 | 9.920 | 9.650 | 9.860 | 109,876 | +0.18(+1.86%) |
Dec 22, 2023 | 9.780 | 9.800 | 9.620 | 9.680 | 196,881 | +0.01(+0.10%) |
Dec 21, 2023 | 9.800 | 9.840 | 9.540 | 9.670 | 353,202 | +0.02(+0.21%) |
Dec 20, 2023 | 9.990 | 10.06 | 9.640 | 9.650 | 182,300 | -0.31(-3.11%) |
Dec 19, 2023 | 10.00 | 10.12 | 9.915 | 9.960 | 228,736 | -0.04(-0.40%) |
Dec 18, 2023 | 9.990 | 10.17 | 9.840 | 10.00 | 292,044 | +0.05(+0.50%) |
Dec 15, 2023 | 10.12 | 10.12 | 9.740 | 9.950 | 400,487 | -0.05(-0.50%) |
Dec 14, 2023 | 10.10 | 10.28 | 9.950 | 10.00 | 437,938 | -0.08(-0.79%) |
Dec 13, 2023 | 9.740 | 10.09 | 9.690 | 10.08 | 193,333 | +0.40(+4.13%) |
Dec 12, 2023 | 9.680 | 9.770 | 9.550 | 9.680 | 167,261 | +0.05(+0.52%) |
Dec 11, 2023 | 9.700 | 9.845 | 9.550 | 9.630 | 135,947 | -0.12(-1.23%) |
Dec 08, 2023 | 9.520 | 9.880 | 9.520 | 9.750 | 200,375 | +0.09(+0.93%) |
Dec 07, 2023 | 9.770 | 9.770 | 9.550 | 9.660 | 193,373 | -0.07(-0.72%) |
Dec 06, 2023 | 9.770 | 9.905 | 9.620 | 9.730 | 313,909 | -0.04(-0.41%) |
Dec 05, 2023 | 9.860 | 9.870 | 9.710 | 9.770 | 219,192 | -0.13(-1.31%) |
Dec 04, 2023 | 10.02 | 10.20 | 9.870 | 9.900 | 278,333 | -0.20(-1.98%) |