Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.570 | 9.610 | 9.480 | 9.510 | 6,974 | -0.69(-6.76%) |
Feb 28, 2024 | 10.25 | 10.25 | 9.320 | 10.20 | 8,748 | -0.08(-0.78%) |
Feb 27, 2024 | 9.990 | 10.28 | 9.680 | 10.28 | 11,112 | +0.39(+3.94%) |
Feb 26, 2024 | 10.42 | 10.42 | 9.880 | 9.890 | 3,798 | +0.22(+2.28%) |
Feb 23, 2024 | 10.38 | 10.40 | 9.670 | 9.670 | 9,151 | -1.00(-9.36%) |
Feb 22, 2024 | 10.41 | 11.78 | 10.41 | 10.67 | 4,050 | +0.26(+2.47%) |
Feb 21, 2024 | 9.700 | 10.43 | 9.610 | 10.41 | 5,656 | +0.82(+8.56%) |
Feb 20, 2024 | 9.916 | 9.980 | 9.500 | 9.591 | 8,995 | -0.76(-7.34%) |
Feb 16, 2024 | 10.31 | 10.35 | 10.00 | 10.35 | 1,339 | -0.15(-1.43%) |
Feb 14, 2024 | 10.50 | 51 | +0.08(+0.73%) | |||
Feb 13, 2024 | 10.35 | 10.42 | 10.05 | 10.42 | 931 | +0.07(+0.72%) |
Feb 12, 2024 | 10.20 | 10.55 | 10.20 | 10.35 | 4,450 | +0.15(+1.47%) |
Feb 09, 2024 | 10.20 | 10.25 | 10.10 | 10.20 | 1,311 | +0.32(+3.24%) |
Feb 08, 2024 | 10.31 | 10.55 | 9.880 | 9.880 | 1,553 | -0.72(-6.79%) |
Feb 06, 2024 | 10.60 | 295 | -0.30(-2.75%) | |||
Feb 05, 2024 | 10.70 | 11.35 | 10.70 | 10.90 | 8,044 | -0.35(-3.11%) |
Feb 02, 2024 | 10.33 | 11.70 | 10.20 | 11.25 | 11,141 | +0.50(+4.65%) |
Feb 01, 2024 | 9.990 | 11.35 | 9.980 | 10.75 | 9,446 | +0.40(+3.86%) |
Jan 31, 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 5,670 | -0.52(-4.78%) |
Jan 30, 2024 | 11.48 | 11.79 | 9.677 | 10.87 | 32,024 | -2.23(-17.02%) |
Jan 29, 2024 | 12.27 | 13.50 | 11.47 | 13.10 | 18,195 | +0.94(+7.73%) |
Jan 26, 2024 | 10.86 | 13.26 | 10.69 | 12.16 | 41,809 | +1.70(+16.25%) |
Jan 25, 2024 | 9.390 | 10.60 | 9.390 | 10.46 | 20,079 | +1.81(+20.92%) |
Jan 24, 2024 | 7.410 | 8.650 | 7.410 | 8.650 | 11,065 | +1.35(+18.49%) |
Jan 23, 2024 | 7.300 | 7.580 | 7.010 | 7.300 | 8,119 | +0.23(+3.25%) |
Jan 22, 2024 | 7.118 | 7.667 | 7.060 | 7.070 | 6,240 | +0.02(+0.28%) |
Jan 19, 2024 | 6.900 | 7.300 | 6.450 | 7.050 | 2,812 | -0.05(-0.70%) |
Jan 18, 2024 | 7.000 | 7.101 | 6.700 | 7.100 | 6,901 | +0.41(+6.13%) |
Jan 17, 2024 | 6.760 | 6.760 | 6.650 | 6.690 | 2,564 | -0.29(-4.12%) |
Jan 16, 2024 | 6.977 | 6.977 | 6.977 | 6.977 | 489 | +0.03(+0.46%) |
Jan 12, 2024 | 7.260 | 7.260 | 6.600 | 6.945 | 4,366 | -0.04(-0.50%) |
Jan 11, 2024 | 6.890 | 7.400 | 6.454 | 6.980 | 4,989 | +0.53(+8.22%) |
Jan 10, 2024 | 8.050 | 8.400 | 6.000 | 6.450 | 69,728 | -1.60(-19.88%) |
Jan 09, 2024 | 8.340 | 8.642 | 7.399 | 8.050 | 13,143 | +0.20(+2.55%) |
Jan 08, 2024 | 7.870 | 8.110 | 6.970 | 7.850 | 46,554 | +0.91(+13.19%) |
Jan 05, 2024 | 6.901 | 6.935 | 6.901 | 6.935 | 3,191 | +0.44(+6.69%) |
Jan 04, 2024 | 6.620 | 6.750 | 6.077 | 6.500 | 17,680 | +0.07(+1.10%) |
Jan 03, 2024 | 6.500 | 6.800 | 6.180 | 6.429 | 9,008 | +0.13(+2.09%) |
Jan 02, 2024 | 6.010 | 6.300 | 5.900 | 6.298 | 4,355 | +0.25(+4.10%) |
Dec 29, 2023 | 5.850 | 6.600 | 5.740 | 6.050 | 7,867 | +0.17(+2.89%) |
Dec 28, 2023 | 5.825 | 6.435 | 5.600 | 5.880 | 20,895 | +0.25(+4.40%) |
Dec 27, 2023 | 5.610 | 5.782 | 5.510 | 5.632 | 3,767 | +0.12(+2.21%) |
Dec 26, 2023 | 5.500 | 6.060 | 5.500 | 5.510 | 15,726 | +0.06(+1.10%) |
Dec 22, 2023 | 5.900 | 5.900 | 5.390 | 5.450 | 5,390 | -0.23(-4.05%) |
Dec 21, 2023 | 6.250 | 6.250 | 5.410 | 5.680 | 3,338 | +0.22(+4.05%) |
Dec 20, 2023 | 5.625 | 6.010 | 5.450 | 5.459 | 5,867 | +0.08(+1.47%) |
Dec 19, 2023 | 5.080 | 5.380 | 5.080 | 5.380 | 4,145 | +0.23(+4.47%) |
Dec 18, 2023 | 5.101 | 5.659 | 5.050 | 5.150 | 3,855 | -0.28(-5.16%) |
Dec 15, 2023 | 5.370 | 5.430 | 5.000 | 5.430 | 8,749 | +0.10(+1.88%) |
Dec 14, 2023 | 5.680 | 5.800 | 5.330 | 5.330 | 4,068 | -0.07(-1.30%) |
Dec 13, 2023 | 5.520 | 5.630 | 5.400 | 5.400 | 3,905 | +0.05(+0.93%) |
Dec 12, 2023 | 5.450 | 5.680 | 5.350 | 5.350 | 4,592 | -0.05(-0.93%) |
Dec 11, 2023 | 5.749 | 5.749 | 5.330 | 5.400 | 7,475 | +0.00(+0.00%) |
Dec 08, 2023 | 5.410 | 5.680 | 5.350 | 5.400 | 3,093 | -0.30(-5.27%) |
Dec 07, 2023 | 5.799 | 5.850 | 5.550 | 5.700 | 6,427 | +0.20(+3.64%) |
Dec 06, 2023 | 5.990 | 6.000 | 5.500 | 5.500 | 12,070 | -0.30(-5.17%) |
Dec 05, 2023 | 6.160 | 7.126 | 5.610 | 5.800 | 22,436 | -0.30(-4.92%) |
Dec 04, 2023 | 5.890 | 6.100 | 5.500 | 6.100 | 5,164 | +0.32(+5.54%) |