Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 766,205 | +2.14(+21.62%) |
Feb 28, 2024 | 9.820 | 10.17 | 9.760 | 9.900 | 295,894 | +0.04(+0.41%) |
Feb 27, 2024 | 9.780 | 9.950 | 9.755 | 9.860 | 209,458 | +0.21(+2.18%) |
Feb 26, 2024 | 9.660 | 9.800 | 9.500 | 9.650 | 238,165 | -0.01(-0.10%) |
Feb 23, 2024 | 9.490 | 9.720 | 9.380 | 9.660 | 154,603 | +0.11(+1.15%) |
Feb 22, 2024 | 9.790 | 9.917 | 9.520 | 9.550 | 231,811 | -0.21(-2.15%) |
Feb 21, 2024 | 9.440 | 9.850 | 9.440 | 9.760 | 195,060 | +0.30(+3.17%) |
Feb 20, 2024 | 9.360 | 9.645 | 9.270 | 9.460 | 164,677 | +0.02(+0.21%) |
Feb 16, 2024 | 9.340 | 9.530 | 9.200 | 9.440 | 227,345 | +0.07(+0.75%) |
Feb 15, 2024 | 9.190 | 9.500 | 9.170 | 9.370 | 294,019 | +0.35(+3.88%) |
Feb 14, 2024 | 8.670 | 9.050 | 8.670 | 9.020 | 266,353 | +0.48(+5.62%) |
Feb 13, 2024 | 8.670 | 8.820 | 8.460 | 8.540 | 267,101 | -0.40(-4.47%) |
Feb 12, 2024 | 8.780 | 9.050 | 8.780 | 8.940 | 226,436 | +0.25(+2.88%) |
Feb 09, 2024 | 8.730 | 8.860 | 8.630 | 8.690 | 199,276 | -0.06(-0.69%) |
Feb 08, 2024 | 8.620 | 8.815 | 8.620 | 8.750 | 136,137 | +0.09(+1.04%) |
Feb 07, 2024 | 8.580 | 8.750 | 8.420 | 8.660 | 217,889 | +0.15(+1.76%) |
Feb 06, 2024 | 8.480 | 8.640 | 8.310 | 8.510 | 305,134 | +0.01(+0.12%) |
Feb 05, 2024 | 8.500 | 8.592 | 8.370 | 8.500 | 239,444 | -0.13(-1.51%) |
Feb 02, 2024 | 8.680 | 8.760 | 8.450 | 8.630 | 197,534 | -0.13(-1.48%) |
Feb 01, 2024 | 8.750 | 8.940 | 8.637 | 8.760 | 159,206 | +0.06(+0.69%) |
Jan 31, 2024 | 8.730 | 8.960 | 8.650 | 8.700 | 190,673 | -0.10(-1.14%) |
Jan 30, 2024 | 8.610 | 8.860 | 8.610 | 8.800 | 156,057 | +0.03(+0.34%) |
Jan 29, 2024 | 8.730 | 8.800 | 8.530 | 8.770 | 104,046 | +0.06(+0.69%) |
Jan 26, 2024 | 8.570 | 8.740 | 8.520 | 8.710 | 131,887 | +0.20(+2.35%) |
Jan 25, 2024 | 8.250 | 8.520 | 8.205 | 8.510 | 150,349 | +0.37(+4.55%) |
Jan 24, 2024 | 8.260 | 8.320 | 8.080 | 8.140 | 128,064 | +0.02(+0.25%) |
Jan 23, 2024 | 8.160 | 8.265 | 8.010 | 8.120 | 157,845 | +0.06(+0.74%) |
Jan 22, 2024 | 8.050 | 8.090 | 7.870 | 8.060 | 164,360 | +0.07(+0.88%) |
Jan 19, 2024 | 8.040 | 8.040 | 7.740 | 7.990 | 331,384 | +0.00(+0.00%) |
Jan 18, 2024 | 7.970 | 8.020 | 7.810 | 7.990 | 163,043 | +0.05(+0.63%) |
Jan 17, 2024 | 7.820 | 7.980 | 7.755 | 7.940 | 186,237 | +0.06(+0.76%) |
Jan 16, 2024 | 8.010 | 8.020 | 7.860 | 7.880 | 166,748 | -0.19(-2.35%) |
Jan 12, 2024 | 8.220 | 8.300 | 8.060 | 8.070 | 100,971 | +0.00(+0.00%) |
Jan 11, 2024 | 8.130 | 8.138 | 7.880 | 8.070 | 99,744 | -0.07(-0.86%) |
Jan 10, 2024 | 8.100 | 8.140 | 7.950 | 8.140 | 192,598 | +0.01(+0.12%) |
Jan 09, 2024 | 8.260 | 8.260 | 8.077 | 8.130 | 154,002 | -0.21(-2.52%) |
Jan 08, 2024 | 8.300 | 8.360 | 8.020 | 8.340 | 246,403 | +0.01(+0.12%) |
Jan 05, 2024 | 8.300 | 8.500 | 8.090 | 8.330 | 285,522 | +0.07(+0.85%) |
Jan 04, 2024 | 8.760 | 8.760 | 8.190 | 8.260 | 259,724 | -0.44(-5.06%) |
Jan 03, 2024 | 8.610 | 9.020 | 8.475 | 8.700 | 369,621 | +0.01(+0.12%) |
Jan 02, 2024 | 8.360 | 8.950 | 8.250 | 8.690 | 330,129 | +0.30(+3.58%) |
Dec 29, 2023 | 8.670 | 8.690 | 8.320 | 8.390 | 213,600 | -0.27(-3.12%) |
Dec 28, 2023 | 8.520 | 8.680 | 8.380 | 8.660 | 447,398 | +0.12(+1.41%) |
Dec 27, 2023 | 8.520 | 8.590 | 8.400 | 8.540 | 272,720 | +0.02(+0.23%) |
Dec 26, 2023 | 8.490 | 8.590 | 8.450 | 8.520 | 228,965 | +0.15(+1.79%) |
Dec 22, 2023 | 8.480 | 8.745 | 8.360 | 8.370 | 241,823 | +0.04(+0.48%) |
Dec 21, 2023 | 8.300 | 8.560 | 8.130 | 8.330 | 412,819 | +0.12(+1.46%) |
Dec 20, 2023 | 8.310 | 8.660 | 8.180 | 8.210 | 261,860 | -0.16(-1.91%) |
Dec 19, 2023 | 7.930 | 8.440 | 7.930 | 8.370 | 240,443 | +0.43(+5.42%) |
Dec 18, 2023 | 7.970 | 8.100 | 7.850 | 7.940 | 175,976 | +0.06(+0.76%) |
Dec 15, 2023 | 8.350 | 8.440 | 7.860 | 7.880 | 498,361 | -0.43(-5.17%) |
Dec 14, 2023 | 8.230 | 8.630 | 8.190 | 8.310 | 436,042 | +0.32(+4.01%) |
Dec 13, 2023 | 7.450 | 7.990 | 7.300 | 7.990 | 782,776 | +0.70(+9.60%) |
Dec 12, 2023 | 7.610 | 7.610 | 7.220 | 7.290 | 274,933 | -0.31(-4.08%) |
Dec 11, 2023 | 7.630 | 7.690 | 7.522 | 7.600 | 212,802 | -0.10(-1.30%) |
Dec 08, 2023 | 7.600 | 7.810 | 7.530 | 7.700 | 157,359 | +0.07(+0.92%) |
Dec 07, 2023 | 7.730 | 7.768 | 7.530 | 7.630 | 168,355 | -0.08(-1.04%) |
Dec 06, 2023 | 7.790 | 8.050 | 7.640 | 7.710 | 276,676 | +0.01(+0.13%) |
Dec 05, 2023 | 8.145 | 8.204 | 7.651 | 7.700 | 314,430 | -0.46(-5.69%) |
Dec 04, 2023 | 8.263 | 8.471 | 7.957 | 8.165 | 409,669 | -0.14(-1.67%) |