Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 307,030 | +0.90(+5.41%) |
Feb 28, 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 3,059,822 | +8.15(+95.88%) |
Feb 27, 2024 | 8.277 | 8.650 | 8.215 | 8.500 | 4,362 | +0.28(+3.47%) |
Feb 26, 2024 | 8.470 | 8.510 | 8.100 | 8.215 | 5,783 | -0.14(-1.73%) |
Feb 23, 2024 | 8.710 | 8.710 | 8.329 | 8.360 | 1,453 | -0.35(-4.02%) |
Feb 22, 2024 | 9.380 | 9.380 | 8.710 | 8.710 | 1,661 | +0.05(+0.58%) |
Feb 21, 2024 | 9.540 | 9.940 | 8.660 | 8.660 | 9,478 | -0.89(-9.37%) |
Feb 20, 2024 | 9.590 | 9.980 | 9.430 | 9.555 | 11,536 | -0.07(-0.75%) |
Feb 16, 2024 | 10.13 | 10.13 | 9.290 | 9.627 | 9,535 | +0.02(+0.18%) |
Feb 15, 2024 | 9.810 | 10.09 | 9.550 | 9.610 | 10,387 | -0.08(-0.83%) |
Feb 14, 2024 | 10.07 | 10.61 | 9.690 | 9.690 | 17,764 | -0.62(-6.01%) |
Feb 13, 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 4,515 | -0.22(-2.14%) |
Feb 12, 2024 | 10.42 | 10.95 | 10.27 | 10.54 | 3,189 | +0.13(+1.30%) |
Feb 09, 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 8,098 | +0.20(+1.96%) |
Feb 08, 2024 | 9.880 | 10.30 | 9.265 | 10.20 | 7,235 | +0.20(+2.00%) |
Feb 07, 2024 | 9.790 | 10.12 | 9.175 | 10.00 | 20,220 | +0.01(+0.10%) |
Feb 06, 2024 | 8.470 | 10.00 | 8.470 | 9.990 | 32,144 | +1.48(+17.39%) |
Feb 05, 2024 | 8.540 | 9.050 | 8.211 | 8.510 | 17,470 | -0.03(-0.35%) |
Feb 02, 2024 | 8.360 | 8.955 | 8.210 | 8.540 | 18,097 | +0.20(+2.40%) |
Feb 01, 2024 | 8.070 | 8.590 | 8.070 | 8.340 | 7,123 | -0.07(-0.83%) |
Jan 31, 2024 | 8.440 | 8.870 | 8.030 | 8.410 | 13,376 | -0.02(-0.24%) |
Jan 30, 2024 | 8.065 | 8.545 | 7.800 | 8.430 | 23,598 | +0.26(+3.18%) |
Jan 29, 2024 | 8.190 | 8.420 | 7.850 | 8.170 | 12,939 | -0.08(-0.97%) |
Jan 26, 2024 | 8.080 | 9.997 | 7.380 | 8.250 | 118,317 | +0.37(+4.63%) |
Jan 25, 2024 | 8.350 | 8.350 | 7.480 | 7.885 | 29,580 | -0.71(-8.21%) |
Jan 24, 2024 | 9.250 | 9.350 | 8.520 | 8.590 | 22,463 | -0.77(-8.23%) |
Jan 23, 2024 | 10.49 | 10.80 | 8.316 | 9.360 | 225,649 | -0.28(-2.88%) |
Jan 22, 2024 | 8.160 | 10.16 | 7.720 | 9.638 | 37,023 | +1.25(+14.87%) |
Jan 19, 2024 | 8.600 | 8.600 | 8.200 | 8.390 | 11,579 | -0.13(-1.53%) |
Jan 18, 2024 | 8.660 | 9.060 | 8.510 | 8.520 | 14,150 | -0.15(-1.69%) |
Jan 17, 2024 | 8.660 | 8.667 | 8.530 | 8.667 | 4,550 | +0.01(+0.08%) |
Jan 16, 2024 | 9.090 | 9.217 | 8.520 | 8.660 | 17,570 | -0.49(-5.30%) |
Jan 12, 2024 | 9.690 | 9.690 | 9.145 | 9.145 | 3,926 | -0.31(-3.32%) |
Jan 11, 2024 | 9.920 | 9.920 | 9.310 | 9.459 | 4,559 | -0.26(-2.67%) |
Jan 10, 2024 | 10.20 | 10.30 | 9.664 | 9.719 | 6,613 | -0.35(-3.48%) |
Jan 09, 2024 | 10.20 | 10.58 | 9.943 | 10.07 | 5,078 | -0.21(-2.05%) |
Jan 08, 2024 | 10.42 | 10.42 | 9.950 | 10.28 | 13,369 | -0.14(-1.34%) |
Jan 05, 2024 | 10.14 | 10.43 | 9.550 | 10.42 | 10,477 | +0.31(+3.07%) |
Jan 04, 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 3,463 | -0.23(-2.22%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.650 | 10.34 | 11,443 | -0.46(-4.26%) |
Jan 02, 2024 | 11.55 | 11.55 | 10.55 | 10.80 | 8,942 | -0.70(-6.09%) |
Dec 29, 2023 | 9.160 | 12.48 | 9.144 | 11.50 | 111,678 | +2.31(+25.14%) |
Dec 28, 2023 | 8.800 | 9.450 | 8.800 | 9.190 | 7,896 | -0.05(-0.54%) |
Dec 27, 2023 | 8.640 | 9.250 | 8.640 | 9.240 | 7,984 | +0.64(+7.44%) |
Dec 26, 2023 | 8.950 | 9.490 | 8.500 | 8.600 | 40,509 | -0.39(-4.34%) |
Dec 22, 2023 | 8.825 | 9.000 | 8.800 | 8.990 | 3,710 | +0.00(+0.00%) |
Dec 21, 2023 | 8.820 | 9.230 | 8.820 | 8.990 | 3,503 | +0.19(+2.16%) |
Dec 20, 2023 | 8.560 | 8.820 | 8.560 | 8.800 | 5,095 | +0.21(+2.44%) |
Dec 19, 2023 | 8.840 | 8.840 | 8.500 | 8.590 | 6,006 | +0.09(+1.06%) |
Dec 18, 2023 | 8.740 | 8.980 | 8.500 | 8.500 | 5,293 | -0.25(-2.86%) |
Dec 15, 2023 | 8.960 | 8.960 | 8.500 | 8.750 | 9,385 | -0.25(-2.78%) |
Dec 14, 2023 | 9.010 | 9.025 | 8.500 | 9.000 | 18,814 | -0.18(-1.96%) |
Dec 13, 2023 | 9.490 | 10.00 | 8.504 | 9.180 | 27,001 | -0.25(-2.65%) |
Dec 12, 2023 | 10.17 | 10.17 | 9.420 | 9.430 | 22,891 | -0.85(-8.27%) |
Dec 11, 2023 | 11.36 | 11.49 | 10.17 | 10.28 | 16,648 | -1.18(-10.30%) |
Dec 08, 2023 | 11.42 | 12.14 | 11.29 | 11.46 | 4,513 | -0.12(-1.04%) |
Dec 07, 2023 | 11.95 | 12.38 | 11.26 | 11.58 | 11,056 | -0.11(-0.94%) |
Dec 06, 2023 | 11.30 | 12.42 | 11.30 | 11.69 | 22,858 | +0.06(+0.52%) |
Dec 05, 2023 | 12.05 | 12.45 | 11.16 | 11.63 | 12,336 | -0.45(-3.73%) |
Dec 04, 2023 | 11.97 | 12.87 | 11.39 | 12.08 | 13,525 | -0.04(-0.33%) |