Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.86 | 14.34 | 13.36 | 14.05 | 189,982 | +0.62(+4.62%) |
Feb 28, 2024 | 13.79 | 14.10 | 13.19 | 13.43 | 334,077 | -0.97(-6.74%) |
Feb 27, 2024 | 13.22 | 14.68 | 13.20 | 14.40 | 520,920 | +1.25(+9.51%) |
Feb 26, 2024 | 11.84 | 13.33 | 11.64 | 13.15 | 276,966 | +1.34(+11.35%) |
Feb 23, 2024 | 10.83 | 11.88 | 10.78 | 11.81 | 237,388 | +0.90(+8.25%) |
Feb 22, 2024 | 10.76 | 10.99 | 10.34 | 10.91 | 115,363 | +0.14(+1.30%) |
Feb 21, 2024 | 10.87 | 10.90 | 10.48 | 10.77 | 113,580 | -0.19(-1.73%) |
Feb 20, 2024 | 10.51 | 10.97 | 10.26 | 10.96 | 122,834 | +0.34(+3.20%) |
Feb 16, 2024 | 10.98 | 11.06 | 10.60 | 10.62 | 121,357 | -0.50(-4.50%) |
Feb 15, 2024 | 11.11 | 11.12 | 10.57 | 11.12 | 137,328 | +0.14(+1.28%) |
Feb 14, 2024 | 10.52 | 11.16 | 10.28 | 10.98 | 151,662 | +0.70(+6.81%) |
Feb 13, 2024 | 10.74 | 11.10 | 10.26 | 10.28 | 167,107 | -1.08(-9.51%) |
Feb 12, 2024 | 9.810 | 11.41 | 9.790 | 11.36 | 288,643 | +1.57(+16.04%) |
Feb 09, 2024 | 9.410 | 9.840 | 9.290 | 9.790 | 347,742 | +0.44(+4.71%) |
Feb 08, 2024 | 9.000 | 9.570 | 8.780 | 9.350 | 126,736 | +0.28(+3.09%) |
Feb 07, 2024 | 9.380 | 9.450 | 9.040 | 9.070 | 53,579 | -0.45(-4.73%) |
Feb 06, 2024 | 8.890 | 9.560 | 8.830 | 9.520 | 107,148 | +0.57(+6.37%) |
Feb 05, 2024 | 8.920 | 9.090 | 8.680 | 8.950 | 84,761 | -0.18(-1.97%) |
Feb 02, 2024 | 9.000 | 9.250 | 8.830 | 9.130 | 56,490 | -0.14(-1.51%) |
Feb 01, 2024 | 9.330 | 9.330 | 8.710 | 9.270 | 100,598 | +0.02(+0.22%) |
Jan 31, 2024 | 9.470 | 9.790 | 9.250 | 9.250 | 143,101 | -0.33(-3.44%) |
Jan 30, 2024 | 9.680 | 9.705 | 9.170 | 9.580 | 68,076 | -0.17(-1.74%) |
Jan 29, 2024 | 9.070 | 9.780 | 8.920 | 9.750 | 89,510 | +0.63(+6.91%) |
Jan 26, 2024 | 9.170 | 9.290 | 9.000 | 9.120 | 41,273 | +0.00(+0.00%) |
Jan 25, 2024 | 9.210 | 9.250 | 9.000 | 9.120 | 39,689 | +0.07(+0.77%) |
Jan 24, 2024 | 9.190 | 9.300 | 8.880 | 9.050 | 85,894 | -0.06(-0.66%) |
Jan 23, 2024 | 9.270 | 9.310 | 8.820 | 9.110 | 114,446 | -0.03(-0.33%) |
Jan 22, 2024 | 8.480 | 9.160 | 8.370 | 9.140 | 123,065 | +0.71(+8.42%) |
Jan 19, 2024 | 8.110 | 8.440 | 7.750 | 8.430 | 96,430 | +0.35(+4.33%) |
Jan 18, 2024 | 7.980 | 8.100 | 7.880 | 8.080 | 72,613 | +0.12(+1.51%) |
Jan 17, 2024 | 7.900 | 7.980 | 7.760 | 7.960 | 91,494 | +0.00(+0.00%) |
Jan 16, 2024 | 8.200 | 8.320 | 7.960 | 7.960 | 89,946 | -0.39(-4.67%) |
Jan 12, 2024 | 8.330 | 8.425 | 8.220 | 8.350 | 107,260 | +0.16(+1.95%) |
Jan 11, 2024 | 8.350 | 8.380 | 8.080 | 8.190 | 98,269 | -0.19(-2.27%) |
Jan 10, 2024 | 8.500 | 8.500 | 8.210 | 8.380 | 110,765 | -0.16(-1.87%) |
Jan 09, 2024 | 8.450 | 8.570 | 8.370 | 8.540 | 71,815 | -0.07(-0.81%) |
Jan 08, 2024 | 8.590 | 8.770 | 8.320 | 8.610 | 63,346 | -0.03(-0.35%) |
Jan 05, 2024 | 8.640 | 8.810 | 8.590 | 8.640 | 66,139 | -0.14(-1.59%) |
Jan 04, 2024 | 8.630 | 8.940 | 8.545 | 8.780 | 91,316 | +0.09(+1.04%) |
Jan 03, 2024 | 8.940 | 8.940 | 8.630 | 8.690 | 93,282 | -0.34(-3.77%) |
Jan 02, 2024 | 9.090 | 9.290 | 8.630 | 9.030 | 194,683 | -0.09(-0.99%) |
Dec 29, 2023 | 9.310 | 9.500 | 9.080 | 9.120 | 101,157 | -0.26(-2.77%) |
Dec 28, 2023 | 9.470 | 9.640 | 9.120 | 9.380 | 66,294 | -0.16(-1.68%) |
Dec 27, 2023 | 9.250 | 9.690 | 9.240 | 9.540 | 52,920 | +0.29(+3.14%) |
Dec 26, 2023 | 9.470 | 9.770 | 9.030 | 9.250 | 87,001 | -0.20(-2.12%) |
Dec 22, 2023 | 9.420 | 9.870 | 9.327 | 9.450 | 122,662 | +0.05(+0.53%) |
Dec 21, 2023 | 8.970 | 9.430 | 8.970 | 9.400 | 64,029 | +0.59(+6.70%) |
Dec 20, 2023 | 8.720 | 9.410 | 8.650 | 8.810 | 188,785 | -0.04(-0.45%) |
Dec 19, 2023 | 8.250 | 8.870 | 7.980 | 8.850 | 133,967 | +0.76(+9.39%) |
Dec 18, 2023 | 8.270 | 8.390 | 7.940 | 8.090 | 130,608 | -0.18(-2.18%) |
Dec 15, 2023 | 8.430 | 8.539 | 8.190 | 8.270 | 265,367 | -0.13(-1.55%) |
Dec 14, 2023 | 9.030 | 9.140 | 8.370 | 8.400 | 191,189 | -0.34(-3.89%) |
Dec 13, 2023 | 8.470 | 8.980 | 8.320 | 8.740 | 224,977 | +0.20(+2.34%) |
Dec 12, 2023 | 8.990 | 9.090 | 8.530 | 8.540 | 81,074 | -0.41(-4.58%) |
Dec 11, 2023 | 8.480 | 9.000 | 8.400 | 8.950 | 94,979 | +0.38(+4.43%) |
Dec 08, 2023 | 8.630 | 8.760 | 8.430 | 8.570 | 67,433 | -0.13(-1.49%) |
Dec 07, 2023 | 8.740 | 8.740 | 8.390 | 8.700 | 113,351 | -0.03(-0.34%) |
Dec 06, 2023 | 8.920 | 9.150 | 8.650 | 8.730 | 108,636 | -0.14(-1.58%) |
Dec 05, 2023 | 9.010 | 9.280 | 8.835 | 8.870 | 101,238 | -0.26(-2.85%) |
Dec 04, 2023 | 8.950 | 9.180 | 8.910 | 9.130 | 101,495 | +0.21(+2.35%) |