Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.51 | 10.68 | 9.955 | 10.23 | 1,704,756 | -0.04(-0.39%) |
Feb 28, 2024 | 10.20 | 10.60 | 9.890 | 10.27 | 3,512,475 | +0.27(+2.70%) |
Feb 27, 2024 | 8.910 | 10.16 | 8.690 | 10.00 | 5,652,837 | +2.37(+31.06%) |
Feb 26, 2024 | 7.440 | 7.830 | 7.250 | 7.630 | 1,179,504 | +0.14(+1.87%) |
Feb 23, 2024 | 7.500 | 7.665 | 7.380 | 7.490 | 717,485 | -0.03(-0.40%) |
Feb 22, 2024 | 7.160 | 7.565 | 7.160 | 7.520 | 1,187,086 | +0.42(+5.92%) |
Feb 21, 2024 | 7.220 | 7.250 | 7.015 | 7.100 | 631,765 | -0.14(-1.93%) |
Feb 20, 2024 | 7.370 | 7.520 | 7.140 | 7.240 | 1,047,171 | -0.25(-3.34%) |
Feb 16, 2024 | 7.540 | 7.540 | 7.310 | 7.490 | 1,093,696 | -0.13(-1.71%) |
Feb 15, 2024 | 7.460 | 7.655 | 7.355 | 7.620 | 1,883,591 | +0.28(+3.81%) |
Feb 14, 2024 | 7.350 | 7.690 | 7.235 | 7.340 | 735,611 | +0.12(+1.59%) |
Feb 13, 2024 | 7.240 | 7.500 | 7.140 | 7.225 | 979,057 | -0.38(-4.93%) |
Feb 12, 2024 | 7.450 | 7.700 | 7.400 | 7.600 | 2,303,193 | +0.18(+2.43%) |
Feb 09, 2024 | 7.140 | 7.550 | 6.910 | 7.420 | 1,070,189 | +0.31(+4.36%) |
Feb 08, 2024 | 6.970 | 7.130 | 6.915 | 7.110 | 1,071,710 | +0.11(+1.57%) |
Feb 07, 2024 | 7.460 | 7.460 | 6.980 | 7.000 | 2,161,236 | -0.32(-4.37%) |
Feb 06, 2024 | 7.000 | 7.650 | 6.955 | 7.320 | 2,944,575 | +0.31(+4.42%) |
Feb 05, 2024 | 7.300 | 7.350 | 7.000 | 7.010 | 690,413 | -0.46(-6.16%) |
Feb 02, 2024 | 7.260 | 7.565 | 7.120 | 7.470 | 742,676 | +0.15(+2.05%) |
Feb 01, 2024 | 7.410 | 7.470 | 7.190 | 7.320 | 785,815 | +0.10(+1.39%) |
Jan 31, 2024 | 7.260 | 7.630 | 7.210 | 7.220 | 763,866 | -0.04(-0.55%) |
Jan 30, 2024 | 7.270 | 7.575 | 7.160 | 7.260 | 798,747 | -0.10(-1.36%) |
Jan 29, 2024 | 7.020 | 7.415 | 6.725 | 7.360 | 904,278 | +0.27(+3.81%) |
Jan 26, 2024 | 7.140 | 7.360 | 7.065 | 7.090 | 644,812 | +0.01(+0.14%) |
Jan 25, 2024 | 7.100 | 7.100 | 6.865 | 7.080 | 523,348 | +0.14(+2.02%) |
Jan 24, 2024 | 7.240 | 7.240 | 6.815 | 6.940 | 661,968 | -0.06(-0.86%) |
Jan 23, 2024 | 7.300 | 7.400 | 6.985 | 7.000 | 766,465 | -0.21(-2.91%) |
Jan 22, 2024 | 6.940 | 7.230 | 6.840 | 7.210 | 880,112 | +0.34(+4.95%) |
Jan 19, 2024 | 6.830 | 6.890 | 6.665 | 6.870 | 579,637 | +0.09(+1.33%) |
Jan 18, 2024 | 6.680 | 6.790 | 6.580 | 6.780 | 659,428 | +0.14(+2.11%) |
Jan 17, 2024 | 6.500 | 6.680 | 6.460 | 6.640 | 774,414 | -0.01(-0.15%) |
Jan 16, 2024 | 6.830 | 6.935 | 6.555 | 6.650 | 958,947 | -0.28(-4.04%) |
Jan 12, 2024 | 7.290 | 7.470 | 6.860 | 6.930 | 1,011,071 | -0.30(-4.15%) |
Jan 11, 2024 | 6.840 | 7.310 | 6.620 | 7.230 | 1,152,723 | +0.47(+6.95%) |
Jan 10, 2024 | 6.790 | 6.945 | 6.710 | 6.760 | 616,936 | -0.06(-0.88%) |
Jan 09, 2024 | 6.910 | 7.070 | 6.810 | 6.820 | 620,339 | -0.19(-2.71%) |
Jan 08, 2024 | 6.910 | 7.085 | 6.731 | 7.010 | 1,495,954 | -0.24(-3.31%) |
Jan 05, 2024 | 7.120 | 7.410 | 7.000 | 7.250 | 923,504 | +0.06(+0.83%) |
Jan 04, 2024 | 7.030 | 7.240 | 6.940 | 7.190 | 886,632 | +0.18(+2.57%) |
Jan 03, 2024 | 7.150 | 7.220 | 6.825 | 7.010 | 1,061,922 | -0.25(-3.44%) |
Jan 02, 2024 | 7.210 | 7.595 | 7.090 | 7.260 | 776,360 | -0.03(-0.41%) |
Dec 29, 2023 | 7.320 | 7.475 | 7.135 | 7.290 | 880,986 | -0.03(-0.41%) |
Dec 28, 2023 | 7.090 | 7.380 | 7.090 | 7.320 | 970,823 | +0.15(+2.09%) |
Dec 27, 2023 | 7.110 | 7.180 | 6.690 | 7.170 | 1,299,913 | +0.09(+1.27%) |
Dec 26, 2023 | 7.130 | 7.140 | 6.940 | 7.080 | 1,089,050 | -0.01(-0.14%) |
Dec 22, 2023 | 7.190 | 7.282 | 6.985 | 7.090 | 946,534 | -0.06(-0.84%) |
Dec 21, 2023 | 6.660 | 7.405 | 6.650 | 7.150 | 2,667,771 | +0.66(+10.17%) |
Dec 20, 2023 | 7.880 | 7.891 | 6.430 | 6.490 | 2,509,245 | -1.36(-17.32%) |
Dec 19, 2023 | 7.740 | 8.155 | 7.700 | 7.850 | 1,677,537 | +0.14(+1.82%) |
Dec 18, 2023 | 7.830 | 8.070 | 7.610 | 7.710 | 1,189,597 | -0.03(-0.39%) |
Dec 15, 2023 | 8.880 | 8.900 | 7.710 | 7.740 | 4,805,846 | -0.97(-11.14%) |
Dec 14, 2023 | 8.760 | 9.165 | 8.475 | 8.710 | 1,771,841 | +0.24(+2.83%) |
Dec 13, 2023 | 8.110 | 8.490 | 7.670 | 8.470 | 2,414,685 | +0.52(+6.54%) |
Dec 12, 2023 | 8.110 | 8.395 | 7.740 | 7.950 | 1,181,745 | -0.22(-2.69%) |
Dec 11, 2023 | 8.390 | 8.450 | 8.075 | 8.170 | 1,166,007 | -0.11(-1.33%) |
Dec 08, 2023 | 8.170 | 8.310 | 7.935 | 8.280 | 772,233 | +0.30(+3.76%) |
Dec 07, 2023 | 8.610 | 8.610 | 7.940 | 7.980 | 773,390 | -0.49(-5.79%) |
Dec 06, 2023 | 8.750 | 9.150 | 8.410 | 8.470 | 712,457 | -0.09(-1.05%) |
Dec 05, 2023 | 9.170 | 9.230 | 8.280 | 8.560 | 740,428 | -0.64(-6.96%) |
Dec 04, 2023 | 8.920 | 9.340 | 8.870 | 9.200 | 905,113 | +0.37(+4.19%) |