Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.500 | 11.70 | 9.310 | 10.69 | 15,762,836 | +0.86(+8.75%) |
Feb 28, 2024 | 11.30 | 12.12 | 9.620 | 9.830 | 44,684,108 | +2.31(+30.72%) |
Feb 27, 2024 | 7.390 | 7.835 | 7.220 | 7.520 | 14,101,143 | +0.07(+0.94%) |
Feb 26, 2024 | 7.790 | 8.139 | 7.220 | 7.450 | 3,574,305 | -0.36(-4.61%) |
Feb 23, 2024 | 7.700 | 7.810 | 7.375 | 7.810 | 2,191,440 | +0.23(+3.03%) |
Feb 22, 2024 | 7.440 | 7.770 | 7.070 | 7.580 | 3,357,977 | +0.25(+3.41%) |
Feb 21, 2024 | 7.300 | 7.570 | 6.990 | 7.330 | 3,499,971 | +0.15(+2.09%) |
Feb 20, 2024 | 7.000 | 7.180 | 6.720 | 7.180 | 2,257,630 | +0.11(+1.56%) |
Feb 16, 2024 | 7.230 | 7.310 | 6.940 | 7.070 | 2,101,783 | -0.19(-2.62%) |
Feb 15, 2024 | 6.710 | 7.280 | 6.690 | 7.260 | 2,882,561 | +0.60(+9.01%) |
Feb 14, 2024 | 6.530 | 6.800 | 6.490 | 6.660 | 1,746,744 | +0.16(+2.46%) |
Feb 13, 2024 | 6.740 | 6.740 | 6.380 | 6.500 | 2,282,117 | -0.43(-6.20%) |
Feb 12, 2024 | 7.200 | 7.350 | 6.840 | 6.930 | 2,886,045 | -0.20(-2.81%) |
Feb 09, 2024 | 6.550 | 7.445 | 6.550 | 7.130 | 3,485,487 | +0.56(+8.52%) |
Feb 08, 2024 | 6.340 | 6.600 | 6.230 | 6.570 | 1,864,683 | +0.36(+5.80%) |
Feb 07, 2024 | 6.140 | 6.350 | 5.980 | 6.210 | 2,212,881 | +0.09(+1.47%) |
Feb 06, 2024 | 6.070 | 6.325 | 6.000 | 6.120 | 2,230,568 | -0.01(-0.16%) |
Feb 05, 2024 | 6.390 | 6.390 | 6.080 | 6.130 | 1,597,306 | -0.30(-4.67%) |
Feb 02, 2024 | 6.600 | 6.600 | 6.360 | 6.430 | 1,787,758 | -0.26(-3.89%) |
Feb 01, 2024 | 6.640 | 6.890 | 6.600 | 6.690 | 1,222,503 | +0.07(+1.06%) |
Jan 31, 2024 | 6.900 | 7.200 | 6.605 | 6.620 | 2,249,486 | -0.20(-2.93%) |
Jan 30, 2024 | 7.050 | 7.060 | 6.820 | 6.820 | 1,941,236 | -0.27(-3.81%) |
Jan 29, 2024 | 7.140 | 7.140 | 6.910 | 7.090 | 1,707,860 | -0.06(-0.84%) |
Jan 26, 2024 | 7.050 | 7.640 | 7.050 | 7.150 | 1,727,562 | +0.10(+1.42%) |
Jan 25, 2024 | 7.050 | 7.220 | 6.910 | 7.050 | 1,833,812 | +0.20(+2.92%) |
Jan 24, 2024 | 6.930 | 7.040 | 6.795 | 6.850 | 1,768,283 | +0.03(+0.44%) |
Jan 23, 2024 | 7.340 | 7.570 | 6.750 | 6.820 | 3,599,115 | -0.42(-5.74%) |
Jan 22, 2024 | 7.300 | 7.620 | 7.040 | 7.235 | 2,258,928 | -0.08(-1.16%) |
Jan 19, 2024 | 7.350 | 7.485 | 7.290 | 7.320 | 2,073,097 | -0.07(-0.95%) |
Jan 18, 2024 | 7.200 | 7.480 | 7.080 | 7.390 | 1,885,351 | +0.11(+1.51%) |
Jan 17, 2024 | 7.060 | 7.290 | 6.990 | 7.280 | 1,619,535 | -0.01(-0.14%) |
Jan 16, 2024 | 7.460 | 7.480 | 7.125 | 7.290 | 2,078,865 | -0.28(-3.70%) |
Jan 12, 2024 | 7.700 | 8.010 | 7.460 | 7.570 | 1,712,813 | -0.17(-2.20%) |
Jan 11, 2024 | 8.050 | 8.181 | 7.520 | 7.740 | 2,550,985 | -0.50(-6.07%) |
Jan 10, 2024 | 8.230 | 8.560 | 8.070 | 8.240 | 1,673,503 | +0.11(+1.35%) |
Jan 09, 2024 | 8.450 | 8.450 | 8.060 | 8.130 | 3,152,854 | -0.42(-4.91%) |
Jan 08, 2024 | 8.420 | 8.680 | 8.315 | 8.550 | 2,496,298 | +0.11(+1.30%) |
Jan 05, 2024 | 8.200 | 8.500 | 8.150 | 8.440 | 1,537,605 | +0.09(+1.08%) |
Jan 04, 2024 | 8.260 | 8.775 | 8.060 | 8.350 | 2,375,193 | +0.09(+1.09%) |
Jan 03, 2024 | 8.010 | 8.380 | 7.871 | 8.260 | 1,590,489 | +0.07(+0.85%) |
Jan 02, 2024 | 8.900 | 8.910 | 8.000 | 8.190 | 3,180,870 | -0.71(-7.98%) |
Dec 29, 2023 | 8.660 | 9.470 | 8.650 | 8.900 | 3,697,594 | +0.18(+2.06%) |
Dec 28, 2023 | 8.800 | 8.830 | 8.490 | 8.720 | 1,904,445 | +0.02(+0.23%) |
Dec 27, 2023 | 8.800 | 8.960 | 8.602 | 8.700 | 2,145,387 | -0.11(-1.25%) |
Dec 26, 2023 | 8.860 | 8.985 | 8.715 | 8.810 | 1,731,473 | -0.14(-1.56%) |
Dec 22, 2023 | 9.250 | 9.460 | 8.869 | 8.950 | 2,971,181 | -0.43(-4.58%) |
Dec 21, 2023 | 9.400 | 9.490 | 9.175 | 9.380 | 2,045,236 | +0.17(+1.85%) |
Dec 20, 2023 | 10.06 | 10.06 | 9.109 | 9.210 | 3,456,962 | -0.83(-8.27%) |
Dec 19, 2023 | 9.820 | 10.37 | 9.820 | 10.04 | 2,824,480 | +0.14(+1.41%) |
Dec 18, 2023 | 9.810 | 10.26 | 9.550 | 9.900 | 2,789,879 | -0.09(-0.90%) |
Dec 15, 2023 | 10.62 | 10.84 | 9.980 | 9.990 | 4,417,010 | -0.55(-5.22%) |
Dec 14, 2023 | 10.50 | 11.09 | 10.45 | 10.54 | 4,908,507 | +0.11(+1.05%) |
Dec 13, 2023 | 10.30 | 10.60 | 9.470 | 10.43 | 5,304,732 | -0.12(-1.14%) |
Dec 12, 2023 | 10.30 | 10.81 | 9.900 | 10.55 | 9,431,589 | +0.61(+6.14%) |
Dec 11, 2023 | 9.000 | 10.03 | 8.735 | 9.940 | 4,645,610 | +0.85(+9.35%) |
Dec 08, 2023 | 9.000 | 9.439 | 8.920 | 9.090 | 2,684,254 | -0.01(-0.11%) |
Dec 07, 2023 | 9.670 | 9.700 | 8.680 | 9.100 | 4,140,658 | -0.56(-5.80%) |
Dec 06, 2023 | 9.120 | 9.750 | 8.880 | 9.660 | 6,238,001 | +0.81(+9.15%) |
Dec 05, 2023 | 8.310 | 9.139 | 8.110 | 8.850 | 4,310,151 | +0.24(+2.79%) |
Dec 04, 2023 | 7.940 | 9.390 | 7.850 | 8.610 | 10,196,085 | +1.04(+13.74%) |