Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.700 | 8.990 | 8.690 | 8.940 | 2,386,110 | +0.39(+4.56%) |
Feb 28, 2024 | 8.740 | 8.830 | 8.510 | 8.550 | 3,577,351 | -0.29(-3.28%) |
Feb 27, 2024 | 8.790 | 9.020 | 8.765 | 8.840 | 1,833,122 | +0.13(+1.49%) |
Feb 26, 2024 | 8.840 | 8.945 | 8.680 | 8.710 | 3,869,421 | -0.21(-2.35%) |
Feb 23, 2024 | 8.740 | 8.990 | 8.710 | 8.920 | 2,307,847 | +0.16(+1.83%) |
Feb 22, 2024 | 8.740 | 8.905 | 8.680 | 8.760 | 4,022,416 | +0.04(+0.46%) |
Feb 21, 2024 | 8.700 | 8.805 | 8.560 | 8.720 | 3,810,327 | -0.02(-0.23%) |
Feb 20, 2024 | 9.060 | 9.105 | 8.740 | 8.740 | 2,864,899 | -0.35(-3.85%) |
Feb 16, 2024 | 9.230 | 9.325 | 8.985 | 9.090 | 2,817,966 | -0.22(-2.36%) |
Feb 15, 2024 | 9.080 | 9.340 | 9.070 | 9.310 | 3,317,628 | +0.26(+2.87%) |
Feb 14, 2024 | 8.820 | 9.076 | 8.744 | 9.050 | 3,450,641 | +0.36(+4.14%) |
Feb 13, 2024 | 8.560 | 8.815 | 8.468 | 8.690 | 4,992,241 | -0.14(-1.59%) |
Feb 12, 2024 | 8.730 | 8.960 | 8.730 | 8.830 | 2,509,346 | +0.10(+1.15%) |
Feb 09, 2024 | 8.600 | 8.955 | 8.520 | 8.730 | 2,927,780 | +0.13(+1.51%) |
Feb 08, 2024 | 8.600 | 8.700 | 8.470 | 8.600 | 2,527,169 | +0.00(+0.00%) |
Feb 07, 2024 | 8.760 | 8.820 | 8.385 | 8.600 | 4,796,032 | -0.13(-1.49%) |
Feb 06, 2024 | 8.550 | 9.750 | 8.550 | 8.730 | 10,543,581 | -0.57(-6.13%) |
Feb 05, 2024 | 9.540 | 9.540 | 9.150 | 9.300 | 7,009,800 | -0.27(-2.82%) |
Feb 02, 2024 | 9.750 | 9.840 | 9.530 | 9.570 | 4,077,854 | -0.28(-2.84%) |
Feb 01, 2024 | 9.920 | 10.13 | 9.830 | 9.850 | 1,790,309 | +0.00(+0.00%) |
Jan 31, 2024 | 9.780 | 10.29 | 9.750 | 9.850 | 2,797,269 | +0.07(+0.72%) |
Jan 30, 2024 | 10.14 | 10.18 | 9.750 | 9.780 | 2,124,658 | -0.38(-3.74%) |
Jan 29, 2024 | 10.28 | 10.32 | 9.880 | 10.16 | 3,317,051 | -0.17(-1.65%) |
Jan 26, 2024 | 10.19 | 10.50 | 10.19 | 10.33 | 1,951,203 | +0.19(+1.87%) |
Jan 25, 2024 | 10.05 | 10.21 | 10.01 | 10.14 | 2,544,278 | +0.16(+1.60%) |
Jan 24, 2024 | 10.10 | 10.21 | 9.842 | 9.980 | 1,837,858 | -0.03(-0.30%) |
Jan 23, 2024 | 10.10 | 10.27 | 10.01 | 10.01 | 2,071,739 | +0.01(+0.10%) |
Jan 22, 2024 | 9.770 | 10.22 | 9.750 | 10.00 | 2,896,543 | +0.16(+1.63%) |
Jan 19, 2024 | 8.900 | 9.845 | 8.895 | 9.840 | 4,297,003 | -0.22(-2.19%) |
Jan 18, 2024 | 10.78 | 10.80 | 10.01 | 10.06 | 3,403,289 | -0.69(-6.42%) |
Jan 17, 2024 | 10.61 | 10.86 | 10.30 | 10.75 | 2,261,231 | -0.12(-1.10%) |
Jan 16, 2024 | 11.02 | 11.25 | 10.87 | 10.87 | 2,404,589 | -0.23(-2.07%) |
Jan 12, 2024 | 11.00 | 11.12 | 10.85 | 11.10 | 1,429,704 | +0.23(+2.12%) |
Jan 11, 2024 | 10.74 | 10.89 | 10.61 | 10.87 | 1,518,428 | +0.07(+0.65%) |
Jan 10, 2024 | 11.01 | 11.07 | 10.67 | 10.80 | 1,757,300 | -0.19(-1.73%) |
Jan 09, 2024 | 10.73 | 11.09 | 10.47 | 10.99 | 3,236,941 | +0.12(+1.10%) |
Jan 08, 2024 | 10.76 | 11.08 | 10.66 | 10.87 | 2,062,866 | +0.09(+0.83%) |
Jan 05, 2024 | 10.64 | 10.96 | 10.48 | 10.78 | 2,321,267 | +0.10(+0.94%) |
Jan 04, 2024 | 11.10 | 11.11 | 10.47 | 10.68 | 4,841,055 | -0.39(-3.52%) |
Jan 03, 2024 | 11.21 | 11.32 | 10.97 | 11.07 | 3,225,657 | -0.16(-1.42%) |
Jan 02, 2024 | 11.24 | 11.46 | 11.06 | 11.23 | 1,990,851 | -0.13(-1.14%) |
Dec 29, 2023 | 11.38 | 11.46 | 11.23 | 11.36 | 1,693,954 | -0.05(-0.44%) |
Dec 28, 2023 | 11.22 | 11.48 | 11.21 | 11.41 | 2,207,366 | +0.12(+1.06%) |
Dec 27, 2023 | 11.21 | 11.30 | 11.13 | 11.29 | 1,546,628 | +0.17(+1.53%) |
Dec 26, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 1,100,152 | +0.06(+0.54%) |
Dec 22, 2023 | 11.18 | 11.19 | 10.99 | 11.06 | 1,386,769 | -0.11(-0.98%) |
Dec 21, 2023 | 11.22 | 11.35 | 10.99 | 11.17 | 1,896,056 | +0.17(+1.55%) |
Dec 20, 2023 | 11.12 | 11.27 | 10.94 | 11.00 | 2,935,024 | -0.14(-1.26%) |
Dec 19, 2023 | 11.10 | 11.39 | 11.05 | 11.14 | 2,173,746 | +0.11(+1.00%) |
Dec 18, 2023 | 10.48 | 11.37 | 10.17 | 11.03 | 2,392,525 | +0.36(+3.37%) |
Dec 15, 2023 | 11.08 | 11.17 | 10.59 | 10.67 | 3,328,130 | -0.40(-3.61%) |
Dec 14, 2023 | 11.19 | 11.35 | 10.77 | 11.07 | 4,562,991 | +0.09(+0.82%) |
Dec 13, 2023 | 10.58 | 11.02 | 10.39 | 10.98 | 2,365,173 | +0.43(+4.08%) |
Dec 12, 2023 | 10.66 | 10.75 | 10.51 | 10.55 | 2,111,166 | -0.12(-1.12%) |
Dec 11, 2023 | 10.63 | 10.81 | 10.56 | 10.67 | 1,705,161 | -0.01(-0.09%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.66 | 10.68 | 1,623,161 | -0.17(-1.57%) |
Dec 07, 2023 | 10.50 | 10.91 | 10.45 | 10.85 | 2,039,058 | +0.34(+3.24%) |
Dec 06, 2023 | 10.20 | 10.64 | 10.14 | 10.51 | 1,663,607 | +0.51(+5.10%) |
Dec 05, 2023 | 10.11 | 10.38 | 10.00 | 10.00 | 1,976,209 | -0.27(-2.63%) |
Dec 04, 2023 | 10.15 | 10.44 | 10.04 | 10.27 | 1,773,910 | +0.04(+0.39%) |