Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.190 | 7.890 | 7.190 | 7.890 | 2,306 | +0.44(+5.90%) |
Feb 28, 2024 | 7.505 | 7.975 | 7.195 | 7.450 | 2,230 | -0.17(-2.23%) |
Feb 27, 2024 | 8.190 | 8.190 | 7.565 | 7.620 | 5,491 | -0.15(-1.91%) |
Feb 26, 2024 | 8.010 | 8.643 | 7.768 | 7.768 | 3,554 | -0.23(-2.90%) |
Feb 23, 2024 | 8.428 | 8.428 | 8.000 | 8.000 | 1,806 | -0.25(-3.03%) |
Feb 22, 2024 | 7.730 | 8.400 | 7.680 | 8.250 | 1,848 | -0.23(-2.71%) |
Feb 21, 2024 | 8.510 | 8.590 | 7.400 | 8.480 | 7,272 | -0.41(-4.61%) |
Feb 20, 2024 | 8.352 | 8.890 | 8.225 | 8.890 | 595 | +0.19(+2.18%) |
Feb 15, 2024 | 8.700 | 159 | -0.18(-2.07%) | |||
Feb 09, 2024 | 8.884 | 127 | +0.38(+4.51%) | |||
Feb 08, 2024 | 8.470 | 8.500 | 8.470 | 8.500 | 687 | +0.00(+0.00%) |
Feb 07, 2024 | 8.730 | 8.730 | 8.230 | 8.500 | 1,248 | +0.02(+0.24%) |
Feb 06, 2024 | 8.500 | 8.500 | 8.285 | 8.480 | 2,914 | -0.05(-0.59%) |
Feb 05, 2024 | 8.580 | 8.580 | 8.040 | 8.530 | 1,242 | +0.32(+3.90%) |
Feb 02, 2024 | 8.220 | 8.220 | 8.210 | 8.210 | 472 | -0.14(-1.68%) |
Feb 01, 2024 | 8.000 | 8.350 | 7.850 | 8.350 | 3,361 | -0.34(-3.91%) |
Jan 31, 2024 | 8.519 | 8.690 | 8.519 | 8.690 | 729 | -0.06(-0.69%) |
Jan 30, 2024 | 8.220 | 8.750 | 7.930 | 8.750 | 7,286 | +0.37(+4.42%) |
Jan 29, 2024 | 8.600 | 8.913 | 8.380 | 8.380 | 836 | -0.22(-2.56%) |
Jan 26, 2024 | 9.000 | 9.000 | 8.490 | 8.600 | 3,290 | -0.40(-4.44%) |
Jan 25, 2024 | 8.910 | 9.000 | 8.910 | 9.000 | 1,765 | +0.09(+1.01%) |
Jan 24, 2024 | 9.000 | 9.000 | 8.620 | 8.910 | 3,746 | -0.18(-1.98%) |
Jan 23, 2024 | 9.500 | 9.520 | 9.090 | 9.090 | 4,131 | -0.86(-8.64%) |
Jan 19, 2024 | 9.950 | 45 | -0.08(-0.80%) | |||
Jan 17, 2024 | 10.03 | 447 | +0.23(+2.30%) | |||
Jan 12, 2024 | 9.960 | 9.960 | 9.960 | 9.805 | 299 | +0.18(+1.87%) |
Jan 11, 2024 | 9.750 | 9.778 | 9.625 | 9.625 | 7,091 | -0.07(-0.77%) |
Jan 10, 2024 | 10.03 | 10.03 | 9.700 | 9.700 | 4,027 | -0.10(-1.02%) |
Jan 09, 2024 | 9.810 | 9.884 | 9.800 | 9.800 | 826 | -0.11(-1.08%) |
Jan 08, 2024 | 9.900 | 10.03 | 9.900 | 9.907 | 8,392 | +0.06(+0.58%) |
Jan 05, 2024 | 9.730 | 10.03 | 9.730 | 9.850 | 7,143 | -0.18(-1.79%) |
Jan 04, 2024 | 9.800 | 10.04 | 9.520 | 10.03 | 5,967 | -0.00(-0.00%) |
Jan 03, 2024 | 9.740 | 10.03 | 9.621 | 10.03 | 29,496 | +0.53(+5.58%) |
Jan 02, 2024 | 9.506 | 9.506 | 9.500 | 9.500 | 2,843 | -0.10(-1.04%) |
Dec 29, 2023 | 8.990 | 9.642 | 8.990 | 9.600 | 5,603 | +0.86(+9.84%) |
Dec 28, 2023 | 8.620 | 8.740 | 8.620 | 8.740 | 3,757 | +0.49(+5.94%) |
Dec 27, 2023 | 8.630 | 8.630 | 8.250 | 8.250 | 2,360 | -0.24(-2.83%) |
Dec 26, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 1,155 | +0.49(+6.13%) |
Dec 22, 2023 | 8.000 | 8.050 | 8.000 | 8.000 | 1,789 | +0.15(+1.91%) |
Dec 21, 2023 | 7.950 | 8.000 | 7.850 | 7.850 | 2,498 | -0.15(-1.88%) |
Dec 20, 2023 | 8.450 | 8.450 | 7.880 | 8.000 | 1,873 | -0.45(-5.33%) |
Dec 19, 2023 | 8.410 | 8.450 | 7.860 | 8.450 | 2,826 | +0.09(+1.06%) |
Dec 18, 2023 | 7.160 | 8.490 | 7.160 | 8.361 | 5,451 | +0.82(+10.82%) |
Dec 15, 2023 | 7.750 | 7.750 | 7.545 | 7.545 | 2,015 | -0.29(-3.76%) |
Dec 14, 2023 | 8.170 | 8.170 | 7.840 | 7.840 | 5,237 | +0.05(+0.64%) |
Dec 13, 2023 | 8.220 | 8.220 | 7.790 | 7.790 | 2,078 | -0.66(-7.81%) |
Dec 11, 2023 | 8.450 | 87 | +0.36(+4.45%) | |||
Dec 08, 2023 | 7.700 | 8.090 | 7.700 | 8.090 | 2,063 | +0.29(+3.72%) |
Dec 07, 2023 | 7.760 | 7.845 | 7.760 | 7.800 | 1,217 | -0.19(-2.38%) |
Dec 06, 2023 | 8.000 | 8.000 | 7.750 | 7.990 | 960 | +0.09(+1.14%) |
Dec 04, 2023 | 7.900 | 0 | +0.05(+0.64%) |