Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.280 | 9.300 | 8.980 | 9.010 | 6,503,719 | -0.18(-1.96%) |
Feb 28, 2024 | 9.220 | 9.340 | 9.160 | 9.190 | 5,338,637 | -0.06(-0.65%) |
Feb 27, 2024 | 9.280 | 9.330 | 9.200 | 9.250 | 5,066,193 | +0.03(+0.33%) |
Feb 26, 2024 | 9.010 | 9.270 | 8.965 | 9.220 | 6,513,272 | +0.18(+1.99%) |
Feb 23, 2024 | 8.930 | 9.040 | 8.800 | 9.040 | 7,546,248 | +0.12(+1.35%) |
Feb 22, 2024 | 9.240 | 9.480 | 8.880 | 8.920 | 10,836,720 | -0.38(-4.09%) |
Feb 21, 2024 | 8.590 | 9.760 | 8.455 | 9.300 | 34,512,644 | -0.28(-2.92%) |
Feb 20, 2024 | 9.460 | 9.590 | 9.400 | 9.580 | 12,682,657 | +0.01(+0.10%) |
Feb 16, 2024 | 9.530 | 9.650 | 9.450 | 9.570 | 7,588,689 | -0.03(-0.31%) |
Feb 15, 2024 | 9.550 | 9.700 | 9.520 | 9.600 | 6,234,511 | +0.09(+0.95%) |
Feb 14, 2024 | 9.400 | 9.520 | 9.340 | 9.510 | 6,629,169 | +0.23(+2.48%) |
Feb 13, 2024 | 9.260 | 9.390 | 9.170 | 9.280 | 8,901,673 | -0.15(-1.59%) |
Feb 12, 2024 | 9.360 | 9.535 | 9.360 | 9.430 | 7,995,847 | +0.06(+0.64%) |
Feb 09, 2024 | 9.260 | 9.385 | 9.200 | 9.370 | 4,905,488 | +0.14(+1.52%) |
Feb 08, 2024 | 8.960 | 9.230 | 8.950 | 9.230 | 8,311,738 | +0.23(+2.56%) |
Feb 07, 2024 | 9.150 | 9.150 | 8.990 | 9.000 | 4,250,588 | -0.10(-1.10%) |
Feb 06, 2024 | 8.990 | 9.110 | 8.970 | 9.100 | 4,257,280 | +0.12(+1.34%) |
Feb 05, 2024 | 8.980 | 9.040 | 8.895 | 8.980 | 3,935,026 | -0.09(-0.99%) |
Feb 02, 2024 | 9.040 | 9.130 | 8.952 | 9.070 | 5,890,089 | -0.01(-0.11%) |
Feb 01, 2024 | 8.980 | 9.080 | 8.825 | 9.080 | 10,237,089 | +0.16(+1.79%) |
Jan 31, 2024 | 9.070 | 9.095 | 8.900 | 8.920 | 10,610,464 | -0.11(-1.22%) |
Jan 30, 2024 | 9.150 | 9.165 | 9.030 | 9.030 | 4,524,509 | -0.13(-1.42%) |
Jan 29, 2024 | 9.040 | 9.170 | 8.945 | 9.160 | 9,537,770 | +0.11(+1.22%) |
Jan 26, 2024 | 9.070 | 9.130 | 9.020 | 9.050 | 8,201,101 | +0.00(+0.00%) |
Jan 25, 2024 | 9.030 | 9.050 | 8.900 | 9.050 | 7,888,891 | +0.10(+1.12%) |
Jan 24, 2024 | 9.150 | 9.270 | 8.935 | 8.950 | 12,728,237 | -0.10(-1.10%) |
Jan 23, 2024 | 9.000 | 9.160 | 8.950 | 9.050 | 21,991,848 | +0.39(+4.50%) |
Jan 22, 2024 | 8.590 | 8.850 | 8.530 | 8.660 | 9,794,640 | +0.15(+1.76%) |
Jan 19, 2024 | 8.330 | 8.520 | 8.240 | 8.510 | 7,497,645 | +0.21(+2.53%) |
Jan 18, 2024 | 8.300 | 8.315 | 8.030 | 8.300 | 10,838,761 | +0.08(+0.97%) |
Jan 17, 2024 | 8.090 | 8.300 | 8.082 | 8.220 | 10,472,112 | -0.01(-0.12%) |
Jan 16, 2024 | 8.220 | 8.280 | 8.110 | 8.230 | 15,697,605 | -0.14(-1.67%) |
Jan 12, 2024 | 8.500 | 8.565 | 8.370 | 8.370 | 8,060,434 | -0.17(-1.99%) |
Jan 11, 2024 | 8.580 | 8.635 | 8.445 | 8.540 | 3,450,941 | -0.07(-0.81%) |
Jan 10, 2024 | 8.610 | 8.660 | 8.460 | 8.610 | 4,335,407 | +0.00(+0.00%) |
Jan 09, 2024 | 8.620 | 8.730 | 8.550 | 8.610 | 5,014,389 | -0.10(-1.15%) |
Jan 08, 2024 | 8.480 | 8.870 | 8.400 | 8.710 | 11,408,858 | -0.02(-0.23%) |
Jan 05, 2024 | 8.470 | 8.795 | 8.370 | 8.730 | 8,608,864 | +0.26(+3.07%) |
Jan 04, 2024 | 8.180 | 8.500 | 8.100 | 8.470 | 6,342,281 | +0.31(+3.80%) |
Jan 03, 2024 | 8.180 | 8.275 | 8.115 | 8.160 | 8,779,520 | -0.25(-2.97%) |
Jan 02, 2024 | 8.420 | 8.570 | 8.380 | 8.410 | 3,037,638 | -0.12(-1.41%) |
Dec 29, 2023 | 8.530 | 8.620 | 8.490 | 8.530 | 2,786,333 | -0.05(-0.58%) |
Dec 28, 2023 | 8.600 | 8.620 | 8.495 | 8.580 | 2,516,420 | +0.16(+1.90%) |
Dec 27, 2023 | 8.390 | 8.445 | 8.340 | 8.420 | 1,638,328 | +0.03(+0.36%) |
Dec 26, 2023 | 8.340 | 8.410 | 8.280 | 8.390 | 1,761,962 | +0.09(+1.08%) |
Dec 22, 2023 | 8.310 | 8.430 | 8.280 | 8.300 | 3,285,057 | +0.02(+0.24%) |
Dec 21, 2023 | 8.220 | 8.310 | 8.145 | 8.280 | 4,905,341 | +0.12(+1.47%) |
Dec 20, 2023 | 8.230 | 8.320 | 8.090 | 8.160 | 5,223,706 | -0.08(-0.97%) |
Dec 19, 2023 | 8.150 | 8.290 | 8.130 | 8.240 | 4,909,123 | +0.16(+1.98%) |
Dec 18, 2023 | 8.270 | 8.270 | 8.035 | 8.080 | 5,847,367 | -0.12(-1.46%) |
Dec 15, 2023 | 8.300 | 8.300 | 8.090 | 8.200 | 12,116,676 | -0.26(-3.07%) |
Dec 14, 2023 | 8.350 | 8.610 | 8.280 | 8.460 | 5,740,709 | +0.22(+2.67%) |
Dec 13, 2023 | 8.000 | 8.250 | 7.935 | 8.240 | 3,156,500 | +0.25(+3.13%) |
Dec 12, 2023 | 7.970 | 8.025 | 7.899 | 7.990 | 3,763,236 | +0.02(+0.25%) |
Dec 11, 2023 | 7.930 | 8.010 | 7.900 | 7.970 | 3,401,179 | +0.01(+0.13%) |
Dec 08, 2023 | 7.940 | 8.010 | 7.870 | 7.960 | 3,946,626 | +0.04(+0.51%) |
Dec 07, 2023 | 7.910 | 7.930 | 7.790 | 7.920 | 2,354,492 | +0.03(+0.38%) |
Dec 06, 2023 | 7.950 | 8.120 | 7.880 | 7.890 | 2,998,141 | +0.03(+0.38%) |
Dec 05, 2023 | 7.820 | 7.895 | 7.795 | 7.860 | 2,520,853 | -0.03(-0.38%) |
Dec 04, 2023 | 7.860 | 7.925 | 7.810 | 7.890 | 2,144,382 | -0.06(-0.75%) |