Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.940 | 10.63 | 8.310 | 8.320 | 2,066,831 | -0.65(-7.25%) |
Feb 28, 2024 | 9.060 | 9.810 | 8.760 | 8.970 | 1,188,469 | +0.06(+0.67%) |
Feb 27, 2024 | 8.750 | 8.940 | 8.460 | 8.910 | 659,922 | +0.27(+3.12%) |
Feb 26, 2024 | 8.360 | 8.830 | 8.350 | 8.640 | 716,687 | +0.46(+5.62%) |
Feb 23, 2024 | 7.700 | 8.240 | 7.620 | 8.180 | 594,399 | +0.47(+6.10%) |
Feb 22, 2024 | 7.610 | 7.858 | 7.570 | 7.710 | 280,402 | +0.07(+0.92%) |
Feb 21, 2024 | 7.570 | 7.640 | 7.330 | 7.640 | 294,415 | +0.07(+0.92%) |
Feb 20, 2024 | 7.680 | 7.820 | 7.470 | 7.570 | 432,304 | +0.02(+0.26%) |
Feb 16, 2024 | 7.650 | 7.710 | 7.520 | 7.550 | 205,870 | -0.14(-1.82%) |
Feb 15, 2024 | 7.410 | 7.810 | 7.310 | 7.690 | 348,771 | +0.32(+4.34%) |
Feb 14, 2024 | 7.280 | 7.376 | 7.100 | 7.370 | 318,684 | +0.22(+3.08%) |
Feb 13, 2024 | 7.500 | 7.605 | 7.080 | 7.150 | 562,167 | -0.54(-7.02%) |
Feb 12, 2024 | 7.640 | 7.830 | 7.570 | 7.690 | 396,352 | +0.09(+1.18%) |
Feb 09, 2024 | 7.480 | 7.700 | 7.450 | 7.600 | 294,130 | +0.12(+1.60%) |
Feb 08, 2024 | 7.410 | 7.560 | 7.350 | 7.480 | 277,386 | +0.05(+0.67%) |
Feb 07, 2024 | 7.400 | 7.535 | 7.270 | 7.430 | 341,628 | +0.06(+0.81%) |
Feb 06, 2024 | 7.330 | 7.460 | 7.280 | 7.370 | 310,918 | +0.01(+0.14%) |
Feb 05, 2024 | 7.360 | 7.450 | 7.260 | 7.360 | 377,139 | -0.09(-1.21%) |
Feb 02, 2024 | 7.400 | 7.530 | 7.330 | 7.450 | 295,652 | -0.11(-1.46%) |
Feb 01, 2024 | 7.330 | 7.590 | 7.220 | 7.560 | 337,266 | +0.29(+3.99%) |
Jan 31, 2024 | 7.390 | 7.560 | 7.260 | 7.270 | 457,070 | -0.16(-2.15%) |
Jan 30, 2024 | 7.550 | 7.620 | 7.380 | 7.430 | 262,585 | -0.17(-2.24%) |
Jan 29, 2024 | 7.540 | 7.670 | 7.340 | 7.600 | 395,187 | +0.09(+1.20%) |
Jan 26, 2024 | 7.650 | 7.720 | 7.460 | 7.510 | 258,652 | -0.10(-1.31%) |
Jan 25, 2024 | 7.520 | 7.660 | 7.420 | 7.610 | 206,345 | +0.15(+2.01%) |
Jan 24, 2024 | 7.660 | 7.685 | 7.370 | 7.460 | 316,811 | -0.11(-1.45%) |
Jan 23, 2024 | 7.540 | 7.650 | 7.380 | 7.570 | 309,540 | +0.02(+0.26%) |
Jan 22, 2024 | 7.570 | 7.740 | 7.380 | 7.550 | 415,798 | -0.01(-0.13%) |
Jan 19, 2024 | 7.270 | 7.580 | 7.140 | 7.560 | 447,895 | +0.28(+3.85%) |
Jan 18, 2024 | 7.350 | 7.440 | 7.130 | 7.280 | 533,791 | -0.02(-0.27%) |
Jan 17, 2024 | 7.460 | 7.460 | 7.010 | 7.300 | 996,444 | -0.24(-3.18%) |
Jan 16, 2024 | 7.800 | 7.900 | 7.450 | 7.540 | 789,191 | -0.32(-4.07%) |
Jan 12, 2024 | 8.080 | 8.170 | 7.780 | 7.860 | 462,730 | -0.14(-1.75%) |
Jan 11, 2024 | 8.370 | 8.370 | 7.720 | 8.000 | 1,190,970 | -0.41(-4.88%) |
Jan 10, 2024 | 8.890 | 8.890 | 8.270 | 8.410 | 1,134,695 | -0.46(-5.19%) |
Jan 09, 2024 | 8.970 | 9.130 | 8.840 | 8.870 | 757,078 | -0.19(-2.10%) |
Jan 08, 2024 | 8.900 | 9.190 | 8.840 | 9.060 | 1,235,929 | +0.21(+2.37%) |
Jan 05, 2024 | 8.930 | 9.010 | 8.560 | 8.850 | 5,788,771 | -1.99(-18.36%) |
Jan 04, 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 1,571,084 | +0.07(+0.65%) |
Jan 03, 2024 | 9.310 | 11.35 | 9.207 | 10.77 | 3,724,153 | +1.77(+19.67%) |
Jan 02, 2024 | 10.53 | 11.72 | 8.900 | 9.000 | 12,017,426 | +0.56(+6.64%) |
Dec 29, 2023 | 8.860 | 8.860 | 8.410 | 8.440 | 97,711 | -0.37(-4.20%) |
Dec 28, 2023 | 8.660 | 8.880 | 8.650 | 8.810 | 144,825 | +0.11(+1.26%) |
Dec 27, 2023 | 8.790 | 8.830 | 8.510 | 8.700 | 136,106 | -0.01(-0.11%) |
Dec 26, 2023 | 8.510 | 8.790 | 8.360 | 8.710 | 130,915 | +0.23(+2.71%) |
Dec 22, 2023 | 8.280 | 8.690 | 8.280 | 8.480 | 169,187 | +0.33(+4.05%) |
Dec 21, 2023 | 8.080 | 8.160 | 7.950 | 8.150 | 121,559 | +0.21(+2.64%) |
Dec 20, 2023 | 8.180 | 8.290 | 7.920 | 7.940 | 135,156 | -0.29(-3.52%) |
Dec 19, 2023 | 8.070 | 8.380 | 7.980 | 8.230 | 175,725 | +0.21(+2.62%) |
Dec 18, 2023 | 7.980 | 8.045 | 7.801 | 8.020 | 136,930 | +0.04(+0.50%) |
Dec 15, 2023 | 7.880 | 8.040 | 7.660 | 7.980 | 415,524 | +0.18(+2.31%) |
Dec 14, 2023 | 7.960 | 8.080 | 7.670 | 7.800 | 162,429 | -0.01(-0.13%) |
Dec 13, 2023 | 7.340 | 7.830 | 7.210 | 7.810 | 189,625 | +0.46(+6.26%) |
Dec 12, 2023 | 7.570 | 7.570 | 7.300 | 7.350 | 110,118 | -0.21(-2.78%) |
Dec 11, 2023 | 7.740 | 7.750 | 7.460 | 7.560 | 98,631 | -0.20(-2.58%) |
Dec 08, 2023 | 7.790 | 7.920 | 7.690 | 7.760 | 140,986 | -0.10(-1.27%) |
Dec 07, 2023 | 7.680 | 7.860 | 7.510 | 7.860 | 177,881 | +0.25(+3.29%) |
Dec 06, 2023 | 7.560 | 7.680 | 7.380 | 7.610 | 210,230 | +0.17(+2.28%) |
Dec 05, 2023 | 7.480 | 7.490 | 7.300 | 7.440 | 170,313 | -0.08(-1.06%) |
Dec 04, 2023 | 7.580 | 7.770 | 7.390 | 7.520 | 133,857 | -0.09(-1.18%) |