Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.490 | 9.630 | 9.430 | 9.620 | 1,817,124 | +0.18(+1.91%) |
Feb 28, 2024 | 9.350 | 9.580 | 9.180 | 9.440 | 1,022,869 | +0.01(+0.11%) |
Feb 27, 2024 | 9.650 | 9.770 | 9.400 | 9.430 | 821,871 | -0.21(-2.18%) |
Feb 26, 2024 | 9.360 | 9.680 | 9.360 | 9.640 | 1,079,631 | +0.22(+2.34%) |
Feb 23, 2024 | 9.290 | 9.420 | 9.080 | 9.420 | 739,076 | +0.12(+1.29%) |
Feb 22, 2024 | 9.400 | 9.490 | 9.180 | 9.300 | 1,804,395 | -0.09(-0.96%) |
Feb 21, 2024 | 9.270 | 9.415 | 9.075 | 9.390 | 3,646,010 | +0.07(+0.75%) |
Feb 20, 2024 | 9.440 | 9.550 | 9.300 | 9.320 | 2,820,832 | -0.18(-1.89%) |
Feb 16, 2024 | 9.310 | 9.600 | 9.160 | 9.500 | 1,566,075 | +0.06(+0.64%) |
Feb 15, 2024 | 8.780 | 9.440 | 8.660 | 9.440 | 2,858,242 | +1.08(+12.92%) |
Feb 14, 2024 | 8.380 | 8.405 | 8.240 | 8.360 | 569,860 | +0.02(+0.24%) |
Feb 13, 2024 | 8.530 | 8.530 | 8.260 | 8.340 | 643,973 | -0.29(-3.36%) |
Feb 12, 2024 | 8.250 | 8.650 | 8.250 | 8.630 | 646,898 | +0.33(+3.98%) |
Feb 09, 2024 | 8.300 | 8.340 | 8.225 | 8.300 | 1,443,882 | +0.02(+0.24%) |
Feb 08, 2024 | 8.390 | 8.430 | 8.270 | 8.280 | 1,079,041 | -0.14(-1.66%) |
Feb 07, 2024 | 8.730 | 8.730 | 8.310 | 8.420 | 773,494 | -0.23(-2.66%) |
Feb 06, 2024 | 8.730 | 8.760 | 8.060 | 8.650 | 5,422,641 | -0.11(-1.26%) |
Feb 05, 2024 | 8.750 | 8.780 | 8.655 | 8.760 | 466,515 | -0.06(-0.68%) |
Feb 02, 2024 | 8.830 | 8.830 | 8.630 | 8.820 | 624,140 | -0.01(-0.11%) |
Feb 01, 2024 | 8.620 | 8.850 | 8.595 | 8.830 | 864,886 | +0.24(+2.79%) |
Jan 31, 2024 | 8.960 | 8.990 | 8.590 | 8.590 | 631,163 | -0.37(-4.13%) |
Jan 30, 2024 | 8.850 | 8.970 | 8.810 | 8.960 | 683,211 | +0.12(+1.36%) |
Jan 29, 2024 | 8.770 | 8.845 | 8.700 | 8.840 | 465,721 | +0.04(+0.45%) |
Jan 26, 2024 | 8.720 | 8.905 | 8.670 | 8.800 | 529,827 | +0.12(+1.38%) |
Jan 25, 2024 | 8.640 | 8.700 | 8.570 | 8.680 | 889,438 | +0.06(+0.70%) |
Jan 24, 2024 | 8.860 | 8.880 | 8.610 | 8.620 | 400,075 | -0.23(-2.60%) |
Jan 23, 2024 | 8.920 | 8.940 | 8.835 | 8.850 | 476,597 | -0.04(-0.45%) |
Jan 22, 2024 | 8.990 | 9.025 | 8.810 | 8.890 | 429,889 | -0.10(-1.11%) |
Jan 19, 2024 | 8.970 | 9.020 | 8.795 | 8.990 | 1,190,922 | +0.07(+0.78%) |
Jan 18, 2024 | 8.700 | 8.930 | 8.680 | 8.920 | 738,682 | +0.26(+3.00%) |
Jan 17, 2024 | 8.690 | 8.739 | 8.510 | 8.660 | 400,430 | -0.12(-1.37%) |
Jan 16, 2024 | 8.790 | 8.845 | 8.755 | 8.780 | 428,657 | -0.07(-0.79%) |
Jan 12, 2024 | 8.830 | 8.960 | 8.830 | 8.850 | 374,694 | -0.03(-0.34%) |
Jan 11, 2024 | 8.880 | 8.995 | 8.860 | 8.880 | 476,066 | -0.03(-0.34%) |
Jan 10, 2024 | 9.010 | 9.010 | 8.810 | 8.910 | 470,167 | -0.09(-1.00%) |
Jan 09, 2024 | 9.240 | 9.240 | 8.975 | 9.000 | 694,711 | -0.25(-2.70%) |
Jan 08, 2024 | 9.250 | 9.330 | 9.150 | 9.250 | 657,286 | +0.05(+0.54%) |
Jan 05, 2024 | 9.090 | 9.220 | 9.055 | 9.200 | 796,513 | +0.05(+0.55%) |
Jan 04, 2024 | 9.150 | 9.210 | 8.990 | 9.150 | 977,439 | +0.03(+0.33%) |
Jan 03, 2024 | 9.390 | 9.390 | 9.120 | 9.120 | 867,120 | -0.36(-3.80%) |
Jan 02, 2024 | 9.610 | 9.690 | 9.385 | 9.480 | 719,535 | -0.19(-1.96%) |
Dec 29, 2023 | 9.600 | 9.750 | 9.570 | 9.670 | 854,853 | +0.07(+0.73%) |
Dec 28, 2023 | 9.650 | 9.670 | 9.530 | 9.600 | 538,721 | +0.03(+0.31%) |
Dec 27, 2023 | 9.430 | 9.660 | 9.430 | 9.570 | 989,840 | +0.14(+1.48%) |
Dec 26, 2023 | 9.190 | 9.430 | 9.180 | 9.430 | 787,216 | +0.26(+2.84%) |
Dec 22, 2023 | 8.930 | 9.260 | 8.925 | 9.170 | 1,733,235 | +0.25(+2.80%) |
Dec 21, 2023 | 8.410 | 8.930 | 8.270 | 8.920 | 2,454,091 | +0.58(+6.95%) |
Dec 20, 2023 | 8.100 | 8.350 | 8.100 | 8.340 | 1,210,872 | +0.19(+2.33%) |
Dec 19, 2023 | 8.000 | 8.230 | 8.000 | 8.150 | 920,836 | +0.14(+1.75%) |
Dec 18, 2023 | 8.000 | 8.150 | 7.970 | 8.010 | 1,080,777 | +0.02(+0.25%) |
Dec 15, 2023 | 8.280 | 8.280 | 7.910 | 7.990 | 1,818,737 | -0.28(-3.39%) |
Dec 14, 2023 | 8.010 | 8.300 | 8.010 | 8.270 | 1,565,243 | +0.06(+0.73%) |
Dec 13, 2023 | 8.410 | 8.410 | 8.050 | 8.210 | 3,634,619 | -0.20(-2.38%) |
Dec 12, 2023 | 8.310 | 8.490 | 8.230 | 8.410 | 7,539,294 | +0.08(+0.96%) |
Dec 11, 2023 | 8.050 | 8.350 | 7.950 | 8.330 | 3,485,843 | +0.26(+3.22%) |
Dec 08, 2023 | 7.850 | 8.180 | 7.770 | 8.070 | 1,706,280 | +0.22(+2.80%) |
Dec 07, 2023 | 7.800 | 7.850 | 7.720 | 7.850 | 812,177 | +0.08(+1.03%) |
Dec 06, 2023 | 7.760 | 7.850 | 7.730 | 7.770 | 596,670 | +0.04(+0.52%) |
Dec 05, 2023 | 7.660 | 7.810 | 7.630 | 7.730 | 966,552 | +0.01(+0.13%) |
Dec 04, 2023 | 7.570 | 7.750 | 7.510 | 7.720 | 777,046 | +0.14(+1.85%) |