Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.74 | 11.79 | 11.22 | 11.24 | 1,215,957 | -0.36(-3.10%) |
Feb 28, 2024 | 11.31 | 11.88 | 11.23 | 11.60 | 1,524,065 | +0.17(+1.49%) |
Feb 27, 2024 | 12.00 | 12.00 | 11.27 | 11.43 | 2,275,738 | -0.47(-3.95%) |
Feb 26, 2024 | 11.53 | 11.98 | 11.21 | 11.90 | 1,505,647 | +0.37(+3.21%) |
Feb 23, 2024 | 10.50 | 11.82 | 10.35 | 11.53 | 2,307,452 | +1.23(+11.94%) |
Feb 22, 2024 | 10.04 | 10.34 | 9.750 | 10.30 | 1,330,764 | +0.19(+1.88%) |
Feb 21, 2024 | 9.900 | 10.13 | 9.830 | 10.11 | 1,258,138 | -0.12(-1.17%) |
Feb 20, 2024 | 10.21 | 10.48 | 10.07 | 10.23 | 1,354,993 | -0.02(-0.20%) |
Feb 16, 2024 | 10.27 | 10.45 | 9.990 | 10.25 | 934,255 | -0.06(-0.58%) |
Feb 15, 2024 | 9.900 | 10.39 | 9.820 | 10.31 | 1,209,969 | +0.52(+5.31%) |
Feb 14, 2024 | 9.100 | 9.890 | 9.100 | 9.790 | 1,399,112 | +0.94(+10.62%) |
Feb 13, 2024 | 9.600 | 9.600 | 8.735 | 8.850 | 1,391,408 | -0.89(-9.14%) |
Feb 12, 2024 | 9.300 | 9.760 | 9.300 | 9.740 | 1,267,073 | +0.45(+4.84%) |
Feb 09, 2024 | 9.300 | 9.460 | 9.250 | 9.290 | 1,427,054 | +0.06(+0.65%) |
Feb 08, 2024 | 9.020 | 9.245 | 9.000 | 9.230 | 554,571 | +0.17(+1.88%) |
Feb 07, 2024 | 8.980 | 9.260 | 8.880 | 9.060 | 1,134,569 | +0.07(+0.78%) |
Feb 06, 2024 | 8.520 | 9.035 | 8.430 | 8.990 | 1,390,570 | +0.39(+4.53%) |
Feb 05, 2024 | 8.540 | 8.690 | 8.415 | 8.600 | 855,473 | -0.07(-0.81%) |
Feb 02, 2024 | 8.970 | 9.128 | 8.620 | 8.670 | 1,036,646 | -0.45(-4.93%) |
Feb 01, 2024 | 9.440 | 9.440 | 8.860 | 9.120 | 1,038,988 | -0.28(-2.98%) |
Jan 31, 2024 | 9.350 | 9.940 | 9.305 | 9.400 | 1,600,321 | +0.00(+0.00%) |
Jan 30, 2024 | 9.430 | 9.460 | 9.120 | 9.400 | 1,398,270 | -0.12(-1.26%) |
Jan 29, 2024 | 8.940 | 9.520 | 8.510 | 9.520 | 1,624,817 | -0.03(-0.31%) |
Jan 26, 2024 | 9.670 | 9.855 | 9.410 | 9.550 | 674,303 | -0.15(-1.55%) |
Jan 25, 2024 | 9.740 | 9.900 | 9.580 | 9.700 | 1,243,304 | +0.07(+0.73%) |
Jan 24, 2024 | 10.04 | 10.12 | 9.575 | 9.630 | 1,948,727 | -0.34(-3.41%) |
Jan 23, 2024 | 9.770 | 10.02 | 9.535 | 9.970 | 1,564,212 | +0.37(+3.85%) |
Jan 22, 2024 | 9.510 | 9.800 | 9.420 | 9.600 | 810,389 | +0.11(+1.16%) |
Jan 19, 2024 | 9.840 | 9.840 | 9.470 | 9.490 | 756,959 | -0.30(-3.06%) |
Jan 18, 2024 | 10.09 | 10.10 | 9.715 | 9.790 | 901,985 | -0.24(-2.39%) |
Jan 17, 2024 | 9.910 | 10.05 | 9.780 | 10.03 | 767,460 | -0.08(-0.79%) |
Jan 16, 2024 | 10.34 | 10.29 | 10.09 | 10.11 | 870,311 | -0.26(-2.51%) |
Jan 12, 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 587,268 | +0.03(+0.29%) |
Jan 11, 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 1,294,216 | +0.03(+0.29%) |
Jan 10, 2024 | 10.10 | 10.50 | 9.940 | 10.31 | 1,094,460 | +0.13(+1.28%) |
Jan 09, 2024 | 10.18 | 10.46 | 10.07 | 10.18 | 965,998 | -0.15(-1.45%) |
Jan 08, 2024 | 9.930 | 10.33 | 9.730 | 10.33 | 892,631 | +0.30(+2.99%) |
Jan 05, 2024 | 10.18 | 10.27 | 9.905 | 10.03 | 585,096 | -0.24(-2.34%) |
Jan 04, 2024 | 10.14 | 10.30 | 9.940 | 10.27 | 906,040 | +0.19(+1.88%) |
Jan 03, 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 728,697 | -0.43(-4.09%) |
Jan 02, 2024 | 10.00 | 10.67 | 9.850 | 10.51 | 1,067,223 | +0.45(+4.47%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 724,202 | -0.23(-2.24%) |
Dec 28, 2023 | 10.20 | 10.40 | 10.12 | 10.29 | 938,522 | +0.07(+0.68%) |
Dec 27, 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 827,791 | +0.03(+0.29%) |
Dec 26, 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 648,682 | +0.08(+0.79%) |
Dec 22, 2023 | 9.960 | 10.32 | 9.950 | 10.11 | 1,037,923 | +0.22(+2.22%) |
Dec 21, 2023 | 9.790 | 10.00 | 9.660 | 9.890 | 738,614 | +0.28(+2.91%) |
Dec 20, 2023 | 9.980 | 10.15 | 9.575 | 9.610 | 1,337,845 | -0.42(-4.19%) |
Dec 19, 2023 | 9.840 | 10.16 | 9.780 | 10.03 | 1,214,886 | +0.31(+3.19%) |
Dec 18, 2023 | 9.980 | 10.16 | 9.705 | 9.720 | 904,074 | -0.24(-2.41%) |
Dec 15, 2023 | 10.15 | 10.33 | 9.870 | 9.960 | 4,573,970 | -0.08(-0.80%) |
Dec 14, 2023 | 10.28 | 10.57 | 9.950 | 10.04 | 1,697,404 | -0.02(-0.20%) |
Dec 13, 2023 | 9.230 | 10.10 | 9.230 | 10.06 | 1,306,150 | +0.84(+9.11%) |
Dec 12, 2023 | 9.410 | 9.410 | 9.030 | 9.220 | 944,218 | -0.25(-2.64%) |
Dec 11, 2023 | 9.610 | 9.620 | 9.265 | 9.470 | 1,032,354 | -0.15(-1.56%) |
Dec 08, 2023 | 9.530 | 9.840 | 9.380 | 9.620 | 928,722 | +0.03(+0.31%) |
Dec 07, 2023 | 9.540 | 9.610 | 9.280 | 9.590 | 982,935 | +0.13(+1.37%) |
Dec 06, 2023 | 9.370 | 9.588 | 9.210 | 9.460 | 793,834 | +0.17(+1.83%) |
Dec 05, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 1,265,095 | -0.28(-2.93%) |
Dec 04, 2023 | 9.610 | 9.900 | 9.400 | 9.570 | 1,405,587 | -0.12(-1.24%) |