Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.29 | 11.38 | 10.02 | 10.06 | 3,869,723 | -1.01(-9.12%) |
Feb 28, 2024 | 10.24 | 11.58 | 9.580 | 11.07 | 7,173,338 | +2.21(+24.94%) |
Feb 27, 2024 | 8.300 | 9.015 | 8.150 | 8.860 | 3,196,590 | +0.80(+9.93%) |
Feb 26, 2024 | 7.670 | 8.170 | 7.670 | 8.060 | 1,498,272 | +0.25(+3.20%) |
Feb 23, 2024 | 7.890 | 7.920 | 7.675 | 7.810 | 1,048,016 | -0.12(-1.51%) |
Feb 22, 2024 | 8.000 | 8.130 | 7.781 | 7.930 | 1,568,493 | -0.08(-1.00%) |
Feb 21, 2024 | 7.950 | 8.098 | 7.620 | 8.010 | 1,204,623 | +0.06(+0.75%) |
Feb 20, 2024 | 8.000 | 8.230 | 7.820 | 7.950 | 1,288,159 | -0.20(-2.45%) |
Feb 16, 2024 | 8.180 | 8.240 | 8.040 | 8.150 | 1,270,985 | -0.16(-1.93%) |
Feb 15, 2024 | 8.020 | 8.480 | 7.990 | 8.310 | 2,004,603 | +0.39(+4.92%) |
Feb 14, 2024 | 7.600 | 7.940 | 7.545 | 7.920 | 2,001,532 | +0.51(+6.95%) |
Feb 13, 2024 | 7.750 | 7.760 | 7.325 | 7.405 | 2,424,882 | -0.73(-8.92%) |
Feb 12, 2024 | 7.450 | 8.150 | 7.380 | 8.130 | 2,004,229 | +0.68(+9.13%) |
Feb 09, 2024 | 7.250 | 7.480 | 7.120 | 7.450 | 1,410,141 | +0.28(+3.91%) |
Feb 08, 2024 | 7.150 | 7.285 | 7.010 | 7.170 | 1,680,559 | +0.06(+0.84%) |
Feb 07, 2024 | 7.160 | 7.185 | 6.960 | 7.110 | 1,611,031 | -0.10(-1.39%) |
Feb 06, 2024 | 7.040 | 7.280 | 6.920 | 7.210 | 1,813,033 | +0.13(+1.84%) |
Feb 05, 2024 | 6.980 | 7.130 | 6.910 | 7.080 | 1,191,771 | -0.03(-0.42%) |
Feb 02, 2024 | 7.090 | 7.170 | 6.880 | 7.110 | 1,200,531 | -0.11(-1.52%) |
Feb 01, 2024 | 7.070 | 7.280 | 6.970 | 7.220 | 1,351,792 | +0.19(+2.70%) |
Jan 31, 2024 | 7.230 | 7.450 | 7.020 | 7.030 | 1,294,014 | -0.18(-2.50%) |
Jan 30, 2024 | 7.520 | 7.520 | 7.165 | 7.210 | 1,398,889 | -0.42(-5.50%) |
Jan 29, 2024 | 7.290 | 7.651 | 6.950 | 7.630 | 1,680,259 | +0.34(+4.66%) |
Jan 26, 2024 | 7.860 | 7.930 | 7.260 | 7.290 | 2,169,458 | -0.49(-6.30%) |
Jan 25, 2024 | 8.070 | 8.179 | 7.740 | 7.780 | 1,572,452 | -0.26(-3.23%) |
Jan 24, 2024 | 8.430 | 8.510 | 8.000 | 8.040 | 1,533,661 | -0.29(-3.48%) |
Jan 23, 2024 | 8.400 | 8.530 | 8.170 | 8.330 | 1,395,525 | +0.01(+0.06%) |
Jan 22, 2024 | 8.170 | 8.490 | 8.135 | 8.325 | 1,862,847 | +0.23(+2.90%) |
Jan 19, 2024 | 8.290 | 8.290 | 7.970 | 8.090 | 1,143,637 | -0.08(-0.98%) |
Jan 18, 2024 | 8.480 | 8.510 | 8.100 | 8.170 | 1,073,005 | -0.24(-2.85%) |
Jan 17, 2024 | 8.600 | 8.675 | 8.311 | 8.410 | 1,157,704 | -0.42(-4.76%) |
Jan 16, 2024 | 8.950 | 8.950 | 8.719 | 8.830 | 1,032,047 | -0.24(-2.65%) |
Jan 12, 2024 | 9.250 | 9.450 | 8.920 | 9.070 | 1,260,007 | -0.09(-0.98%) |
Jan 11, 2024 | 9.300 | 9.360 | 9.050 | 9.160 | 1,316,345 | -0.30(-3.17%) |
Jan 10, 2024 | 9.190 | 9.470 | 9.000 | 9.460 | 1,931,927 | +0.24(+2.60%) |
Jan 09, 2024 | 9.270 | 9.460 | 9.030 | 9.220 | 1,249,238 | -0.19(-2.02%) |
Jan 08, 2024 | 9.030 | 9.445 | 8.785 | 9.410 | 1,516,680 | +0.32(+3.52%) |
Jan 05, 2024 | 9.380 | 9.380 | 9.035 | 9.090 | 1,630,861 | -0.45(-4.72%) |
Jan 04, 2024 | 9.550 | 9.690 | 9.360 | 9.540 | 1,767,782 | +0.07(+0.74%) |
Jan 03, 2024 | 9.780 | 9.940 | 9.400 | 9.470 | 1,380,490 | -0.51(-5.11%) |
Jan 02, 2024 | 10.00 | 10.36 | 9.810 | 9.980 | 1,613,390 | -0.15(-1.48%) |
Dec 29, 2023 | 10.32 | 10.35 | 10.11 | 10.13 | 1,499,138 | -0.22(-2.13%) |
Dec 28, 2023 | 10.38 | 10.52 | 10.04 | 10.35 | 1,720,501 | -0.03(-0.29%) |
Dec 27, 2023 | 10.70 | 10.78 | 10.26 | 10.38 | 1,683,975 | -0.28(-2.63%) |
Dec 26, 2023 | 10.88 | 10.96 | 10.64 | 10.66 | 1,649,915 | -0.17(-1.57%) |
Dec 22, 2023 | 10.44 | 11.10 | 10.40 | 10.83 | 2,068,291 | +0.49(+4.74%) |
Dec 21, 2023 | 10.46 | 10.65 | 10.14 | 10.34 | 1,773,282 | +0.13(+1.27%) |
Dec 20, 2023 | 11.01 | 11.01 | 10.17 | 10.21 | 2,061,387 | -0.80(-7.27%) |
Dec 19, 2023 | 10.45 | 11.09 | 10.45 | 11.01 | 2,272,154 | +0.52(+4.96%) |
Dec 18, 2023 | 11.07 | 11.07 | 10.21 | 10.49 | 1,817,293 | -0.44(-4.03%) |
Dec 15, 2023 | 10.88 | 11.14 | 10.57 | 10.93 | 4,533,279 | +0.09(+0.83%) |
Dec 14, 2023 | 10.65 | 11.43 | 10.56 | 10.84 | 3,859,658 | +0.44(+4.23%) |
Dec 13, 2023 | 10.38 | 10.60 | 9.701 | 10.40 | 4,037,885 | +0.56(+5.69%) |
Dec 12, 2023 | 10.00 | 10.02 | 9.755 | 9.840 | 1,943,824 | -0.07(-0.71%) |
Dec 11, 2023 | 10.45 | 10.45 | 9.780 | 9.910 | 2,282,834 | -0.60(-5.71%) |
Dec 08, 2023 | 10.81 | 11.18 | 10.41 | 10.51 | 2,625,910 | -0.39(-3.58%) |
Dec 07, 2023 | 11.11 | 11.20 | 10.77 | 10.90 | 1,654,622 | -0.21(-1.89%) |
Dec 06, 2023 | 11.14 | 11.69 | 10.87 | 11.11 | 2,274,710 | +0.13(+1.18%) |
Dec 05, 2023 | 10.90 | 11.17 | 10.56 | 10.98 | 1,552,138 | -0.07(-0.63%) |
Dec 04, 2023 | 10.75 | 11.25 | 10.54 | 11.05 | 1,560,666 | +0.28(+2.60%) |