Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.75 | 15.75 | 13.26 | 14.75 | 49,064 | -1.14(-7.17%) |
Feb 28, 2024 | 15.01 | 16.23 | 15.01 | 15.89 | 66,295 | +0.58(+3.79%) |
Feb 27, 2024 | 15.01 | 15.61 | 14.83 | 15.31 | 57,378 | -0.28(-1.80%) |
Feb 26, 2024 | 15.05 | 15.74 | 14.49 | 15.59 | 83,900 | +0.54(+3.59%) |
Feb 23, 2024 | 15.36 | 16.45 | 15.05 | 15.05 | 70,010 | -0.79(-4.99%) |
Feb 22, 2024 | 15.20 | 16.10 | 14.95 | 15.84 | 83,245 | +0.34(+2.19%) |
Feb 21, 2024 | 15.19 | 16.32 | 15.19 | 15.50 | 54,879 | +0.31(+2.04%) |
Feb 20, 2024 | 16.50 | 17.13 | 14.50 | 15.19 | 90,015 | -0.96(-5.94%) |
Feb 16, 2024 | 15.70 | 16.46 | 14.79 | 16.15 | 73,774 | +0.45(+2.87%) |
Feb 15, 2024 | 16.50 | 16.50 | 14.25 | 15.70 | 165,730 | -0.80(-4.85%) |
Feb 14, 2024 | 13.75 | 16.81 | 12.08 | 16.50 | 864,290 | +8.88(+116.54%) |
Feb 13, 2024 | 7.625 | 7.850 | 7.306 | 7.620 | 2,717 | -0.10(-1.30%) |
Feb 12, 2024 | 7.950 | 7.950 | 7.720 | 7.720 | 1,905 | -0.21(-2.65%) |
Feb 09, 2024 | 7.900 | 7.950 | 7.600 | 7.930 | 8,411 | -0.02(-0.25%) |
Feb 08, 2024 | 7.890 | 7.950 | 7.523 | 7.950 | 4,178 | +0.35(+4.61%) |
Feb 07, 2024 | 8.000 | 8.000 | 7.600 | 7.600 | 2,844 | -0.20(-2.56%) |
Feb 06, 2024 | 7.990 | 8.000 | 7.620 | 7.800 | 8,516 | -0.19(-2.38%) |
Feb 05, 2024 | 7.845 | 8.000 | 7.769 | 7.990 | 9,222 | +0.24(+3.10%) |
Feb 02, 2024 | 7.760 | 8.000 | 7.750 | 7.750 | 3,410 | -0.69(-8.18%) |
Feb 01, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 917 | +0.60(+7.65%) |
Jan 31, 2024 | 7.530 | 7.840 | 7.530 | 7.840 | 863 | +0.34(+4.53%) |
Jan 30, 2024 | 8.070 | 8.120 | 7.500 | 7.500 | 4,869 | -0.57(-7.11%) |
Jan 29, 2024 | 7.900 | 8.074 | 7.900 | 8.074 | 1,237 | +0.36(+4.72%) |
Jan 26, 2024 | 7.750 | 7.955 | 7.700 | 7.710 | 8,188 | +0.11(+1.45%) |
Jan 25, 2024 | 7.510 | 8.580 | 7.510 | 7.600 | 15,016 | -0.28(-3.55%) |
Jan 24, 2024 | 7.300 | 7.890 | 7.300 | 7.880 | 5,366 | +0.66(+9.14%) |
Jan 23, 2024 | 7.200 | 7.670 | 7.200 | 7.220 | 8,073 | -0.28(-3.73%) |
Jan 22, 2024 | 7.790 | 7.790 | 7.100 | 7.500 | 3,116 | -0.05(-0.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.500 | 7.550 | 1,545 | -0.45(-5.63%) |
Jan 18, 2024 | 7.490 | 8.000 | 7.300 | 8.000 | 5,484 | +0.50(+6.67%) |
Jan 17, 2024 | 7.250 | 8.113 | 7.216 | 7.500 | 6,362 | -0.07(-0.92%) |
Jan 16, 2024 | 7.850 | 7.850 | 7.400 | 7.570 | 2,393 | -0.28(-3.57%) |
Jan 12, 2024 | 7.410 | 8.240 | 7.360 | 7.850 | 11,910 | -0.21(-2.61%) |
Jan 11, 2024 | 7.970 | 8.060 | 7.300 | 8.060 | 5,778 | -0.16(-1.95%) |
Jan 10, 2024 | 7.750 | 8.220 | 7.750 | 8.220 | 1,176 | +0.06(+0.74%) |
Jan 09, 2024 | 7.350 | 8.497 | 7.350 | 8.160 | 7,314 | +0.76(+10.27%) |
Jan 08, 2024 | 7.500 | 7.884 | 7.400 | 7.400 | 4,357 | -0.15(-1.99%) |
Jan 05, 2024 | 7.780 | 8.891 | 7.430 | 7.550 | 18,473 | +0.43(+6.04%) |
Jan 04, 2024 | 8.750 | 9.173 | 7.120 | 7.120 | 10,243 | -2.09(-22.69%) |
Jan 03, 2024 | 8.800 | 9.650 | 8.108 | 9.210 | 15,953 | +0.05(+0.55%) |
Jan 02, 2024 | 8.640 | 9.950 | 8.527 | 9.160 | 32,071 | -0.07(-0.76%) |
Dec 29, 2023 | 8.300 | 9.390 | 8.300 | 9.230 | 32,339 | +1.12(+13.81%) |
Dec 28, 2023 | 7.430 | 8.370 | 7.340 | 8.110 | 25,848 | +0.77(+10.49%) |
Dec 27, 2023 | 7.060 | 7.444 | 7.000 | 7.340 | 16,053 | +0.24(+3.38%) |
Dec 26, 2023 | 6.740 | 7.100 | 6.690 | 7.100 | 3,536 | +0.18(+2.60%) |
Dec 22, 2023 | 6.930 | 7.300 | 6.920 | 6.920 | 7,309 | -0.31(-4.29%) |
Dec 21, 2023 | 6.920 | 7.450 | 6.690 | 7.230 | 21,814 | +0.10(+1.40%) |
Dec 20, 2023 | 7.050 | 7.520 | 7.050 | 7.130 | 5,160 | -0.35(-4.68%) |
Dec 19, 2023 | 7.100 | 7.560 | 6.850 | 7.480 | 30,457 | +0.43(+6.10%) |
Dec 18, 2023 | 7.220 | 7.500 | 7.050 | 7.050 | 8,771 | -0.34(-4.60%) |
Dec 15, 2023 | 7.600 | 7.600 | 7.353 | 7.390 | 6,574 | +0.01(+0.11%) |
Dec 14, 2023 | 7.260 | 7.930 | 7.200 | 7.382 | 20,425 | +0.43(+6.21%) |
Dec 13, 2023 | 7.210 | 7.930 | 6.910 | 6.950 | 44,718 | -0.34(-4.66%) |
Dec 12, 2023 | 6.710 | 7.300 | 6.710 | 7.290 | 19,402 | +0.17(+2.39%) |
Dec 11, 2023 | 7.030 | 7.400 | 6.690 | 7.120 | 33,063 | -0.13(-1.79%) |
Dec 08, 2023 | 7.490 | 7.740 | 7.146 | 7.250 | 66,922 | -0.16(-2.16%) |
Dec 07, 2023 | 9.070 | 9.665 | 7.110 | 7.410 | 222,695 | -2.92(-28.27%) |
Dec 06, 2023 | 10.76 | 11.40 | 9.160 | 10.33 | 142,575 | -1.37(-11.71%) |
Dec 05, 2023 | 12.35 | 13.18 | 11.20 | 11.70 | 340,641 | -0.61(-4.96%) |
Dec 04, 2023 | 7.660 | 12.36 | 7.610 | 12.31 | 715,280 | +4.81(+64.13%) |