Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.650 | 7.890 | 7.080 | 7.300 | 107,699 | -0.16(-2.14%) |
Feb 28, 2024 | 7.830 | 8.080 | 7.410 | 7.460 | 74,087 | -0.51(-6.40%) |
Feb 27, 2024 | 8.160 | 8.668 | 7.670 | 7.970 | 198,876 | -0.13(-1.60%) |
Feb 26, 2024 | 6.710 | 8.110 | 6.500 | 8.100 | 321,303 | +1.43(+21.44%) |
Feb 23, 2024 | 6.880 | 7.130 | 6.400 | 6.670 | 265,995 | -0.21(-3.05%) |
Feb 22, 2024 | 7.460 | 7.780 | 6.780 | 6.880 | 329,726 | -0.53(-7.15%) |
Feb 21, 2024 | 7.490 | 7.750 | 7.120 | 7.410 | 186,131 | -0.03(-0.40%) |
Feb 20, 2024 | 7.750 | 8.140 | 7.265 | 7.440 | 82,045 | -0.41(-5.22%) |
Feb 16, 2024 | 8.220 | 8.325 | 7.390 | 7.850 | 259,140 | -0.40(-4.85%) |
Feb 15, 2024 | 8.310 | 8.555 | 8.120 | 8.250 | 139,913 | +0.14(+1.73%) |
Feb 14, 2024 | 8.080 | 8.580 | 8.000 | 8.110 | 116,810 | -0.07(-0.86%) |
Feb 13, 2024 | 8.700 | 8.957 | 8.070 | 8.180 | 169,708 | -0.83(-9.21%) |
Feb 12, 2024 | 8.930 | 9.320 | 8.600 | 9.010 | 156,067 | +0.07(+0.78%) |
Feb 09, 2024 | 9.390 | 9.789 | 8.735 | 8.940 | 155,117 | -0.43(-4.59%) |
Feb 08, 2024 | 8.360 | 9.820 | 8.200 | 9.370 | 255,798 | +0.94(+11.15%) |
Feb 07, 2024 | 8.630 | 8.640 | 7.965 | 8.430 | 231,921 | -0.05(-0.59%) |
Feb 06, 2024 | 8.630 | 8.752 | 8.320 | 8.480 | 275,368 | -0.09(-1.05%) |
Feb 05, 2024 | 10.00 | 10.00 | 8.400 | 8.570 | 170,965 | -1.23(-12.55%) |
Feb 02, 2024 | 10.51 | 10.63 | 9.750 | 9.800 | 116,724 | -0.77(-7.28%) |
Feb 01, 2024 | 10.81 | 11.15 | 10.52 | 10.57 | 85,288 | -0.01(-0.09%) |
Jan 31, 2024 | 10.83 | 11.22 | 10.50 | 10.58 | 119,695 | -0.38(-3.47%) |
Jan 30, 2024 | 12.12 | 12.12 | 10.53 | 10.96 | 81,693 | -0.04(-0.36%) |
Jan 29, 2024 | 10.26 | 11.32 | 10.11 | 11.00 | 79,497 | +0.73(+7.11%) |
Jan 26, 2024 | 10.79 | 10.88 | 10.12 | 10.27 | 105,148 | -0.63(-5.78%) |
Jan 25, 2024 | 10.81 | 11.17 | 10.65 | 10.90 | 49,633 | +0.23(+2.16%) |
Jan 24, 2024 | 12.00 | 12.00 | 10.55 | 10.67 | 131,231 | -0.84(-7.30%) |
Jan 23, 2024 | 11.91 | 11.98 | 11.50 | 11.51 | 69,836 | -0.13(-1.12%) |
Jan 22, 2024 | 12.36 | 12.36 | 11.60 | 11.64 | 57,384 | -0.51(-4.20%) |
Jan 19, 2024 | 12.54 | 12.59 | 12.00 | 12.15 | 68,514 | -0.33(-2.64%) |
Jan 18, 2024 | 13.22 | 13.22 | 12.25 | 12.48 | 71,124 | -0.82(-6.17%) |
Jan 17, 2024 | 12.50 | 13.97 | 12.16 | 13.30 | 94,386 | +0.66(+5.22%) |
Jan 16, 2024 | 12.95 | 13.30 | 12.58 | 12.64 | 57,066 | -0.32(-2.47%) |
Jan 12, 2024 | 13.07 | 13.24 | 12.17 | 12.96 | 62,683 | +0.24(+1.89%) |
Jan 11, 2024 | 13.38 | 13.47 | 12.51 | 12.72 | 53,502 | -0.88(-6.47%) |
Jan 10, 2024 | 14.24 | 14.74 | 13.40 | 13.60 | 55,800 | -0.53(-3.75%) |
Jan 09, 2024 | 13.83 | 14.66 | 13.31 | 14.13 | 57,806 | +0.17(+1.22%) |
Jan 08, 2024 | 13.92 | 14.00 | 13.42 | 13.96 | 56,399 | +0.06(+0.43%) |
Jan 05, 2024 | 13.76 | 14.74 | 13.26 | 13.90 | 84,613 | +0.10(+0.72%) |
Jan 04, 2024 | 14.39 | 14.52 | 13.76 | 13.80 | 102,519 | -0.41(-2.89%) |
Jan 03, 2024 | 14.77 | 14.88 | 13.90 | 14.21 | 61,559 | -0.64(-4.31%) |
Jan 02, 2024 | 13.76 | 15.10 | 13.49 | 14.85 | 105,486 | +0.84(+6.00%) |
Dec 29, 2023 | 16.20 | 16.36 | 13.70 | 14.01 | 191,532 | -2.18(-13.47%) |
Dec 28, 2023 | 14.68 | 16.60 | 14.68 | 16.19 | 139,544 | +1.44(+9.76%) |
Dec 27, 2023 | 15.21 | 15.46 | 14.60 | 14.75 | 117,150 | -0.27(-1.80%) |
Dec 26, 2023 | 14.14 | 15.37 | 14.03 | 15.02 | 99,140 | +0.99(+7.06%) |
Dec 22, 2023 | 14.19 | 14.99 | 13.68 | 14.03 | 85,008 | +0.06(+0.43%) |
Dec 21, 2023 | 13.50 | 14.02 | 13.07 | 13.97 | 60,703 | +0.66(+4.96%) |
Dec 20, 2023 | 13.70 | 14.40 | 13.10 | 13.31 | 93,713 | -0.30(-2.20%) |
Dec 19, 2023 | 12.66 | 13.88 | 12.50 | 13.61 | 80,109 | +0.97(+7.67%) |
Dec 18, 2023 | 12.95 | 13.45 | 12.08 | 12.64 | 121,514 | -0.21(-1.63%) |
Dec 15, 2023 | 14.95 | 14.95 | 12.67 | 12.85 | 259,211 | -1.96(-13.23%) |
Dec 14, 2023 | 14.19 | 15.39 | 14.19 | 14.81 | 126,439 | +1.03(+7.47%) |
Dec 13, 2023 | 12.68 | 14.13 | 12.29 | 13.78 | 164,636 | +1.13(+8.93%) |
Dec 12, 2023 | 12.46 | 13.10 | 12.22 | 12.65 | 135,606 | +0.27(+2.18%) |
Dec 11, 2023 | 12.81 | 13.37 | 12.18 | 12.38 | 87,974 | -0.46(-3.58%) |
Dec 08, 2023 | 12.02 | 13.10 | 11.77 | 12.84 | 66,701 | +0.79(+6.56%) |
Dec 07, 2023 | 12.05 | 12.64 | 11.51 | 12.05 | 119,230 | -0.07(-0.58%) |
Dec 06, 2023 | 12.45 | 13.36 | 11.88 | 12.12 | 168,925 | +0.61(+5.30%) |
Dec 05, 2023 | 12.08 | 13.34 | 11.01 | 11.51 | 230,854 | -2.09(-15.37%) |
Dec 04, 2023 | 13.82 | 14.65 | 13.53 | 13.60 | 127,873 | +0.27(+2.03%) |