Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.000 | 9.530 | 9.000 | 9.496 | 719,299 | +0.33(+3.56%) |
Feb 28, 2024 | 9.000 | 9.280 | 8.950 | 9.170 | 66,089 | +0.02(+0.22%) |
Feb 27, 2024 | 8.670 | 9.410 | 8.670 | 9.150 | 78,325 | +0.05(+0.55%) |
Feb 26, 2024 | 9.050 | 9.160 | 8.890 | 9.100 | 79,426 | -0.07(-0.76%) |
Feb 23, 2024 | 8.890 | 9.483 | 8.890 | 9.170 | 113,178 | -0.13(-1.37%) |
Feb 22, 2024 | 8.850 | 9.810 | 8.850 | 9.297 | 691,269 | +0.46(+5.17%) |
Feb 21, 2024 | 8.585 | 8.948 | 8.220 | 8.840 | 134,615 | +0.24(+2.79%) |
Feb 20, 2024 | 8.840 | 8.861 | 8.600 | 8.600 | 156,020 | -0.44(-4.88%) |
Feb 16, 2024 | 8.400 | 9.080 | 8.400 | 9.041 | 140,127 | +0.20(+2.31%) |
Feb 15, 2024 | 8.830 | 8.942 | 8.800 | 8.837 | 488,265 | +0.19(+2.22%) |
Feb 14, 2024 | 8.515 | 8.660 | 8.430 | 8.645 | 849,972 | +0.04(+0.52%) |
Feb 13, 2024 | 8.800 | 9.045 | 8.350 | 8.600 | 92,386 | -0.39(-4.33%) |
Feb 12, 2024 | 8.810 | 9.140 | 8.810 | 8.990 | 253,816 | +0.03(+0.34%) |
Feb 09, 2024 | 8.700 | 9.020 | 8.700 | 8.959 | 96,588 | -0.15(-1.66%) |
Feb 08, 2024 | 9.290 | 9.290 | 8.945 | 9.110 | 1,017,360 | +0.13(+1.45%) |
Feb 07, 2024 | 9.400 | 9.400 | 8.920 | 8.980 | 64,212 | -0.33(-3.54%) |
Feb 06, 2024 | 9.200 | 9.330 | 9.062 | 9.310 | 145,165 | +0.26(+2.82%) |
Feb 05, 2024 | 9.040 | 9.490 | 8.870 | 9.055 | 359,516 | -0.14(-1.58%) |
Feb 02, 2024 | 9.350 | 9.430 | 9.030 | 9.200 | 214,841 | -0.22(-2.34%) |
Feb 01, 2024 | 9.080 | 9.875 | 9.080 | 9.420 | 311,398 | +0.34(+3.74%) |
Jan 31, 2024 | 9.970 | 9.970 | 9.080 | 9.080 | 93,966 | -0.45(-4.74%) |
Jan 30, 2024 | 9.433 | 9.630 | 9.370 | 9.531 | 105,029 | +0.05(+0.55%) |
Jan 29, 2024 | 9.450 | 9.479 | 9.223 | 9.479 | 214,181 | +0.03(+0.31%) |
Jan 26, 2024 | 9.260 | 9.480 | 9.180 | 9.450 | 215,941 | +0.22(+2.38%) |
Jan 25, 2024 | 9.030 | 9.440 | 9.030 | 9.230 | 413,419 | +0.00(+0.00%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.040 | 9.230 | 286,687 | -0.15(-1.60%) |
Jan 23, 2024 | 9.235 | 9.490 | 9.235 | 9.380 | 83,664 | +0.42(+4.69%) |
Jan 22, 2024 | 9.090 | 9.270 | 8.893 | 8.960 | 1,175,060 | -0.30(-3.24%) |
Jan 19, 2024 | 8.911 | 9.420 | 8.800 | 9.260 | 1,258,004 | +0.02(+0.22%) |
Jan 18, 2024 | 9.370 | 9.560 | 9.170 | 9.240 | 296,326 | -0.13(-1.39%) |
Jan 17, 2024 | 9.950 | 9.950 | 9.168 | 9.370 | 653,415 | -0.69(-6.89%) |
Jan 16, 2024 | 9.780 | 10.06 | 9.560 | 10.06 | 979,174 | +0.23(+2.37%) |
Jan 12, 2024 | 9.680 | 9.980 | 9.572 | 9.830 | 362,857 | +0.31(+3.29%) |
Jan 11, 2024 | 9.421 | 9.572 | 9.300 | 9.517 | 1,092,318 | +0.13(+1.36%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.210 | 9.390 | 1,333,143 | +0.01(+0.11%) |
Jan 09, 2024 | 9.770 | 9.913 | 9.380 | 9.380 | 371,720 | -0.31(-3.25%) |
Jan 08, 2024 | 9.600 | 9.800 | 9.450 | 9.695 | 557,198 | +0.24(+2.58%) |
Jan 05, 2024 | 9.780 | 10.01 | 9.310 | 9.451 | 325,943 | -0.35(-3.56%) |
Jan 04, 2024 | 10.16 | 10.79 | 9.530 | 9.800 | 872,013 | -0.14(-1.41%) |
Jan 03, 2024 | 8.737 | 10.92 | 8.480 | 9.940 | 972,764 | +0.95(+10.57%) |
Jan 02, 2024 | 8.410 | 9.375 | 8.200 | 8.990 | 132,812 | +0.72(+8.71%) |
Dec 29, 2023 | 8.450 | 8.450 | 8.090 | 8.270 | 115,881 | -0.08(-0.96%) |
Dec 28, 2023 | 8.600 | 8.619 | 8.272 | 8.350 | 94,663 | -0.18(-2.11%) |
Dec 27, 2023 | 8.500 | 8.620 | 8.360 | 8.530 | 53,045 | -0.09(-1.04%) |
Dec 26, 2023 | 8.360 | 9.020 | 8.000 | 8.620 | 86,071 | +0.30(+3.61%) |
Dec 22, 2023 | 8.180 | 8.620 | 8.060 | 8.320 | 96,027 | +0.29(+3.61%) |
Dec 21, 2023 | 7.890 | 8.040 | 7.890 | 8.030 | 167,387 | +0.28(+3.61%) |
Dec 20, 2023 | 8.270 | 8.270 | 7.750 | 7.750 | 110,081 | -0.38(-4.71%) |
Dec 19, 2023 | 7.880 | 8.170 | 7.880 | 8.133 | 149,772 | +0.41(+5.35%) |
Dec 18, 2023 | 8.020 | 8.088 | 7.720 | 7.720 | 106,611 | +0.01(+0.15%) |
Dec 15, 2023 | 7.760 | 8.010 | 7.580 | 7.709 | 87,084 | +0.08(+1.03%) |
Dec 14, 2023 | 8.030 | 8.260 | 7.530 | 7.630 | 666,119 | -0.27(-3.42%) |
Dec 13, 2023 | 7.000 | 7.900 | 6.920 | 7.900 | 133,237 | +0.80(+11.27%) |
Dec 12, 2023 | 7.560 | 7.560 | 7.090 | 7.100 | 69,623 | -0.18(-2.47%) |
Dec 11, 2023 | 7.695 | 7.740 | 7.270 | 7.280 | 188,567 | -0.38(-4.96%) |
Dec 08, 2023 | 7.840 | 8.020 | 7.580 | 7.660 | 124,756 | -0.08(-1.02%) |
Dec 07, 2023 | 7.960 | 7.960 | 7.560 | 7.739 | 372,098 | +0.02(+0.24%) |
Dec 06, 2023 | 7.920 | 8.140 | 7.720 | 7.720 | 69,407 | -0.30(-3.74%) |
Dec 05, 2023 | 8.545 | 8.760 | 7.960 | 8.020 | 138,247 | -0.13(-1.56%) |
Dec 04, 2023 | 8.290 | 8.500 | 8.000 | 8.147 | 121,676 | -0.17(-2.06%) |