Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.60 | 12.39 | 10.32 | 11.33 | 1,397,629 | +2.09(+22.62%) |
Feb 28, 2024 | 9.030 | 9.410 | 9.030 | 9.240 | 183,453 | +0.18(+1.99%) |
Feb 27, 2024 | 9.250 | 9.340 | 9.050 | 9.060 | 253,121 | -0.09(-0.98%) |
Feb 26, 2024 | 9.060 | 9.210 | 9.010 | 9.150 | 146,498 | +0.06(+0.66%) |
Feb 23, 2024 | 8.800 | 9.120 | 8.790 | 9.090 | 174,809 | +0.25(+2.83%) |
Feb 22, 2024 | 8.800 | 8.990 | 8.730 | 8.840 | 125,934 | +0.02(+0.23%) |
Feb 21, 2024 | 8.810 | 8.890 | 8.680 | 8.820 | 145,974 | -0.06(-0.68%) |
Feb 20, 2024 | 9.050 | 9.100 | 8.800 | 8.880 | 146,696 | -0.35(-3.79%) |
Feb 16, 2024 | 9.180 | 9.350 | 9.070 | 9.230 | 112,848 | -0.11(-1.18%) |
Feb 15, 2024 | 9.100 | 9.350 | 8.990 | 9.340 | 183,277 | +0.31(+3.43%) |
Feb 14, 2024 | 8.630 | 9.050 | 8.630 | 9.030 | 171,603 | +0.56(+6.61%) |
Feb 13, 2024 | 8.940 | 8.940 | 8.450 | 8.470 | 188,899 | -0.72(-7.83%) |
Feb 12, 2024 | 8.950 | 9.260 | 8.950 | 9.190 | 157,671 | +0.28(+3.14%) |
Feb 09, 2024 | 8.830 | 8.920 | 8.700 | 8.910 | 158,766 | +0.05(+0.56%) |
Feb 08, 2024 | 8.800 | 8.960 | 8.780 | 8.860 | 100,133 | +0.04(+0.45%) |
Feb 07, 2024 | 8.950 | 8.950 | 8.710 | 8.820 | 113,292 | -0.08(-0.90%) |
Feb 06, 2024 | 8.710 | 8.910 | 8.710 | 8.900 | 103,624 | +0.20(+2.30%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.520 | 8.700 | 137,110 | -0.15(-1.69%) |
Feb 02, 2024 | 9.010 | 9.030 | 8.735 | 8.850 | 175,738 | -0.29(-3.17%) |
Feb 01, 2024 | 9.000 | 9.170 | 8.870 | 9.140 | 190,682 | +0.18(+2.01%) |
Jan 31, 2024 | 9.000 | 9.470 | 8.950 | 8.960 | 640,838 | -0.01(-0.11%) |
Jan 30, 2024 | 9.020 | 9.160 | 8.880 | 8.970 | 412,400 | -0.09(-0.99%) |
Jan 29, 2024 | 8.810 | 9.080 | 8.720 | 9.060 | 378,328 | +0.24(+2.72%) |
Jan 26, 2024 | 8.920 | 8.970 | 8.670 | 8.820 | 303,422 | -0.02(-0.23%) |
Jan 25, 2024 | 8.720 | 8.880 | 8.650 | 8.840 | 264,868 | +0.31(+3.63%) |
Jan 24, 2024 | 8.600 | 8.735 | 8.470 | 8.530 | 110,725 | +0.04(+0.47%) |
Jan 23, 2024 | 8.620 | 8.640 | 8.340 | 8.490 | 189,578 | +0.00(+0.00%) |
Jan 22, 2024 | 8.250 | 8.500 | 8.240 | 8.490 | 203,706 | +0.35(+4.30%) |
Jan 19, 2024 | 8.160 | 8.220 | 7.830 | 8.140 | 600,831 | +0.06(+0.74%) |
Jan 18, 2024 | 8.370 | 8.370 | 7.980 | 8.080 | 213,839 | -0.25(-3.00%) |
Jan 17, 2024 | 8.510 | 8.560 | 8.120 | 8.330 | 241,755 | -0.40(-4.58%) |
Jan 16, 2024 | 8.700 | 8.766 | 8.620 | 8.730 | 117,738 | -0.10(-1.13%) |
Jan 12, 2024 | 9.060 | 9.060 | 8.790 | 8.830 | 86,708 | -0.06(-0.67%) |
Jan 11, 2024 | 8.970 | 9.070 | 8.820 | 8.890 | 140,974 | -0.14(-1.55%) |
Jan 10, 2024 | 8.700 | 9.030 | 8.700 | 9.030 | 111,486 | +0.28(+3.20%) |
Jan 09, 2024 | 8.990 | 9.000 | 8.570 | 8.750 | 186,366 | -0.33(-3.63%) |
Jan 08, 2024 | 8.890 | 9.160 | 8.890 | 9.080 | 181,153 | +0.18(+2.02%) |
Jan 05, 2024 | 8.700 | 9.020 | 8.611 | 8.900 | 400,282 | +0.13(+1.48%) |
Jan 04, 2024 | 8.900 | 8.980 | 8.705 | 8.770 | 200,701 | -0.02(-0.23%) |
Jan 03, 2024 | 8.940 | 8.980 | 8.790 | 8.790 | 201,466 | -0.25(-2.77%) |
Jan 02, 2024 | 9.010 | 9.070 | 8.940 | 9.040 | 142,160 | -0.06(-0.66%) |
Dec 29, 2023 | 9.080 | 9.350 | 9.050 | 9.100 | 149,886 | +0.00(+0.00%) |
Dec 28, 2023 | 9.060 | 9.280 | 8.970 | 9.100 | 269,390 | +0.00(+0.00%) |
Dec 27, 2023 | 9.010 | 9.260 | 9.000 | 9.100 | 152,618 | +0.08(+0.89%) |
Dec 26, 2023 | 8.850 | 9.200 | 8.770 | 9.020 | 194,038 | +0.21(+2.38%) |
Dec 22, 2023 | 8.730 | 8.880 | 8.720 | 8.810 | 108,016 | +0.11(+1.26%) |
Dec 21, 2023 | 8.530 | 8.710 | 8.530 | 8.700 | 108,707 | +0.17(+1.99%) |
Dec 20, 2023 | 8.720 | 8.960 | 8.511 | 8.530 | 176,778 | -0.25(-2.85%) |
Dec 19, 2023 | 8.670 | 8.910 | 8.520 | 8.780 | 374,601 | +0.12(+1.39%) |
Dec 18, 2023 | 8.880 | 8.910 | 8.620 | 8.660 | 211,892 | -0.19(-2.15%) |
Dec 15, 2023 | 9.000 | 9.150 | 8.800 | 8.850 | 420,029 | -0.11(-1.23%) |
Dec 14, 2023 | 8.970 | 9.100 | 8.790 | 8.960 | 193,727 | +0.17(+1.93%) |
Dec 13, 2023 | 8.470 | 8.790 | 8.331 | 8.790 | 208,190 | +0.34(+4.02%) |
Dec 12, 2023 | 8.290 | 8.510 | 8.207 | 8.450 | 186,887 | +0.14(+1.68%) |
Dec 11, 2023 | 8.440 | 8.490 | 8.290 | 8.310 | 229,045 | -0.11(-1.31%) |
Dec 08, 2023 | 8.510 | 8.707 | 8.410 | 8.420 | 135,109 | -0.12(-1.41%) |
Dec 07, 2023 | 8.440 | 8.660 | 8.410 | 8.540 | 132,802 | +0.08(+0.95%) |
Dec 06, 2023 | 8.590 | 8.770 | 8.440 | 8.460 | 233,631 | -0.07(-0.82%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.450 | 8.530 | 211,804 | -0.24(-2.74%) |
Dec 04, 2023 | 8.500 | 8.795 | 8.100 | 8.770 | 248,746 | +0.28(+3.30%) |