Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.28 | 12.28 | 11.18 | 12.08 | 868,254 | +1.21(+11.13%) |
Feb 28, 2024 | 11.67 | 11.67 | 10.80 | 10.87 | 636,018 | -0.57(-4.98%) |
Feb 27, 2024 | 10.73 | 11.80 | 10.57 | 11.44 | 735,341 | +1.10(+10.64%) |
Feb 26, 2024 | 9.560 | 10.41 | 9.560 | 10.34 | 471,768 | +0.74(+7.71%) |
Feb 23, 2024 | 9.800 | 10.00 | 9.490 | 9.600 | 276,576 | +0.10(+1.05%) |
Feb 22, 2024 | 9.570 | 9.950 | 9.500 | 9.500 | 448,386 | -0.03(-0.31%) |
Feb 21, 2024 | 10.20 | 10.20 | 9.400 | 9.530 | 480,637 | -0.79(-7.66%) |
Feb 20, 2024 | 10.56 | 10.76 | 9.950 | 10.32 | 479,872 | -0.52(-4.80%) |
Feb 16, 2024 | 10.45 | 10.97 | 10.26 | 10.84 | 901,596 | +0.37(+3.53%) |
Feb 15, 2024 | 10.42 | 10.56 | 9.980 | 10.47 | 775,927 | +0.19(+1.80%) |
Feb 14, 2024 | 10.94 | 11.09 | 10.28 | 10.29 | 480,363 | -0.18(-1.72%) |
Feb 13, 2024 | 11.05 | 11.14 | 10.14 | 10.46 | 860,726 | -0.85(-7.47%) |
Feb 12, 2024 | 11.22 | 12.20 | 11.22 | 11.31 | 1,111,201 | +0.20(+1.80%) |
Feb 09, 2024 | 11.04 | 11.35 | 10.92 | 11.11 | 473,640 | +0.15(+1.37%) |
Feb 08, 2024 | 10.20 | 11.03 | 10.00 | 10.96 | 572,211 | +0.80(+7.87%) |
Feb 07, 2024 | 10.00 | 10.39 | 9.860 | 10.16 | 530,465 | -0.05(-0.49%) |
Feb 06, 2024 | 9.140 | 10.27 | 8.870 | 10.21 | 1,390,075 | +1.09(+11.95%) |
Feb 05, 2024 | 9.770 | 9.810 | 9.070 | 9.120 | 842,116 | -0.54(-5.59%) |
Feb 02, 2024 | 10.54 | 11.12 | 9.090 | 9.660 | 2,045,648 | -0.95(-8.95%) |
Feb 01, 2024 | 9.180 | 10.68 | 9.050 | 10.61 | 1,095,178 | +1.57(+17.37%) |
Jan 31, 2024 | 9.150 | 9.600 | 8.980 | 9.040 | 1,007,597 | -0.19(-2.06%) |
Jan 30, 2024 | 9.370 | 9.700 | 9.090 | 9.230 | 696,788 | -0.27(-2.84%) |
Jan 29, 2024 | 9.290 | 9.580 | 8.820 | 9.500 | 1,014,356 | +0.33(+3.60%) |
Jan 26, 2024 | 9.060 | 9.325 | 8.640 | 9.170 | 889,563 | +0.27(+3.03%) |
Jan 25, 2024 | 8.370 | 8.995 | 8.260 | 8.900 | 1,120,016 | +0.60(+7.23%) |
Jan 24, 2024 | 8.060 | 8.460 | 7.910 | 8.300 | 1,049,977 | +0.39(+4.93%) |
Jan 23, 2024 | 7.920 | 8.120 | 7.560 | 7.910 | 604,091 | +0.03(+0.38%) |
Jan 22, 2024 | 7.500 | 7.995 | 7.290 | 7.880 | 979,923 | +0.46(+6.20%) |
Jan 19, 2024 | 8.390 | 8.435 | 7.020 | 7.420 | 2,042,023 | -1.09(-12.81%) |
Jan 18, 2024 | 9.140 | 9.229 | 8.310 | 8.510 | 1,978,939 | -0.47(-5.23%) |
Jan 17, 2024 | 8.550 | 9.290 | 8.460 | 8.980 | 2,053,127 | +0.29(+3.34%) |
Jan 16, 2024 | 8.740 | 9.005 | 8.040 | 8.690 | 1,943,564 | -0.22(-2.47%) |
Jan 12, 2024 | 9.730 | 10.25 | 8.855 | 8.910 | 2,019,670 | -0.80(-8.24%) |
Jan 11, 2024 | 9.930 | 10.33 | 9.210 | 9.710 | 2,410,856 | -0.19(-1.92%) |
Jan 10, 2024 | 10.21 | 10.68 | 9.470 | 9.900 | 3,300,888 | -0.30(-2.94%) |
Jan 09, 2024 | 10.34 | 11.62 | 9.850 | 10.20 | 13,942,318 | -0.53(-4.94%) |
Jan 08, 2024 | 5.990 | 11.23 | 5.900 | 10.73 | 46,091,640 | +4.67(+77.06%) |
Jan 05, 2024 | 5.950 | 6.160 | 5.530 | 6.060 | 1,266,304 | +0.05(+0.92%) |
Jan 04, 2024 | 5.630 | 6.280 | 5.500 | 6.005 | 1,195,671 | +0.42(+7.42%) |
Jan 03, 2024 | 6.220 | 6.240 | 5.372 | 5.590 | 2,011,465 | -0.78(-12.24%) |
Jan 02, 2024 | 6.410 | 7.050 | 6.052 | 6.370 | 1,672,955 | -0.23(-3.48%) |
Dec 29, 2023 | 6.320 | 6.840 | 5.415 | 6.600 | 2,775,874 | +0.38(+6.11%) |
Dec 28, 2023 | 5.430 | 6.430 | 5.340 | 6.220 | 2,104,703 | +0.85(+15.83%) |
Dec 27, 2023 | 5.300 | 5.645 | 5.060 | 5.370 | 1,416,372 | +0.14(+2.68%) |
Dec 26, 2023 | 4.690 | 5.295 | 4.620 | 5.230 | 1,618,108 | +0.60(+12.96%) |
Dec 22, 2023 | 3.890 | 4.710 | 3.890 | 4.630 | 1,803,999 | +0.72(+18.41%) |
Dec 21, 2023 | 3.750 | 4.060 | 3.710 | 3.910 | 992,582 | +0.24(+6.54%) |
Dec 20, 2023 | 3.850 | 4.020 | 3.650 | 3.670 | 1,610,548 | -0.20(-5.17%) |
Dec 19, 2023 | 3.170 | 3.935 | 3.140 | 3.870 | 1,310,902 | +0.75(+24.04%) |
Dec 18, 2023 | 3.190 | 3.270 | 3.080 | 3.120 | 759,815 | -0.08(-2.50%) |
Dec 15, 2023 | 2.960 | 3.260 | 2.900 | 3.200 | 1,556,961 | +0.27(+9.22%) |
Dec 14, 2023 | 2.830 | 2.985 | 2.810 | 2.930 | 1,266,398 | +0.15(+5.40%) |
Dec 13, 2023 | 2.790 | 2.820 | 2.600 | 2.780 | 566,427 | +0.01(+0.36%) |
Dec 12, 2023 | 2.780 | 2.810 | 2.680 | 2.770 | 315,444 | -0.02(-0.72%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.650 | 2.790 | 404,266 | +0.06(+2.20%) |
Dec 08, 2023 | 2.800 | 2.819 | 2.661 | 2.730 | 414,692 | -0.04(-1.44%) |
Dec 07, 2023 | 2.750 | 2.805 | 2.690 | 2.770 | 333,474 | +0.03(+1.09%) |
Dec 06, 2023 | 2.750 | 2.850 | 2.680 | 2.740 | 458,164 | +0.00(+0.00%) |
Dec 05, 2023 | 2.760 | 2.810 | 2.714 | 2.740 | 307,178 | -0.01(-0.36%) |
Dec 04, 2023 | 2.670 | 2.810 | 2.620 | 2.750 | 387,163 | +0.03(+1.10%) |