Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.00 | 12.04 | 11.90 | 11.97 | 779,642 | +0.00(+0.00%) |
Feb 28, 2024 | 11.79 | 12.05 | 11.65 | 11.97 | 577,659 | +0.12(+1.01%) |
Feb 27, 2024 | 11.98 | 12.04 | 11.77 | 11.85 | 746,442 | -0.11(-0.92%) |
Feb 26, 2024 | 11.74 | 12.03 | 11.73 | 11.96 | 1,427,786 | +0.25(+2.13%) |
Feb 23, 2024 | 11.68 | 11.74 | 11.36 | 11.71 | 935,965 | +0.01(+0.09%) |
Feb 22, 2024 | 11.33 | 11.79 | 11.31 | 11.70 | 1,855,840 | +0.49(+4.37%) |
Feb 21, 2024 | 11.04 | 11.27 | 10.77 | 11.21 | 1,853,230 | +0.01(+0.09%) |
Feb 20, 2024 | 11.77 | 11.92 | 10.86 | 11.20 | 2,852,204 | -0.19(-1.67%) |
Feb 16, 2024 | 11.01 | 11.45 | 10.90 | 11.39 | 2,477,701 | +0.65(+6.05%) |
Feb 15, 2024 | 10.59 | 10.75 | 9.962 | 10.74 | 3,035,919 | +1.06(+10.95%) |
Feb 14, 2024 | 9.260 | 9.700 | 9.220 | 9.680 | 887,292 | +0.43(+4.65%) |
Feb 13, 2024 | 9.140 | 9.325 | 8.910 | 9.250 | 637,894 | -0.03(-0.32%) |
Feb 12, 2024 | 9.410 | 9.500 | 9.280 | 9.280 | 258,537 | -0.15(-1.59%) |
Feb 09, 2024 | 9.530 | 9.530 | 9.350 | 9.430 | 372,454 | +0.01(+0.11%) |
Feb 08, 2024 | 9.380 | 9.555 | 9.305 | 9.420 | 350,971 | +0.07(+0.75%) |
Feb 07, 2024 | 9.320 | 9.440 | 9.180 | 9.350 | 464,837 | +0.08(+0.86%) |
Feb 06, 2024 | 9.260 | 9.319 | 9.010 | 9.270 | 465,823 | +0.07(+0.76%) |
Feb 05, 2024 | 9.210 | 9.270 | 9.095 | 9.200 | 290,461 | -0.01(-0.11%) |
Feb 02, 2024 | 9.170 | 9.260 | 9.055 | 9.210 | 310,749 | +0.00(+0.00%) |
Feb 01, 2024 | 9.070 | 9.225 | 9.035 | 9.210 | 311,298 | +0.17(+1.88%) |
Jan 31, 2024 | 9.250 | 9.295 | 9.000 | 9.040 | 444,245 | -0.32(-3.42%) |
Jan 30, 2024 | 9.450 | 9.570 | 9.330 | 9.360 | 353,551 | -0.12(-1.27%) |
Jan 29, 2024 | 9.160 | 9.510 | 9.100 | 9.480 | 792,835 | +0.23(+2.49%) |
Jan 26, 2024 | 9.250 | 9.305 | 9.010 | 9.250 | 1,365,664 | +0.27(+3.01%) |
Jan 25, 2024 | 8.820 | 9.045 | 8.730 | 8.980 | 1,017,034 | +0.22(+2.51%) |
Jan 24, 2024 | 9.040 | 9.040 | 8.750 | 8.760 | 388,355 | -0.13(-1.46%) |
Jan 23, 2024 | 9.000 | 9.000 | 8.820 | 8.890 | 432,253 | -0.04(-0.45%) |
Jan 22, 2024 | 8.530 | 8.940 | 8.530 | 8.930 | 2,918,473 | +0.40(+4.69%) |
Jan 19, 2024 | 8.380 | 8.570 | 8.290 | 8.530 | 498,454 | +0.20(+2.40%) |
Jan 18, 2024 | 8.260 | 8.410 | 8.230 | 8.330 | 403,685 | +0.10(+1.22%) |
Jan 17, 2024 | 7.930 | 8.240 | 7.910 | 8.230 | 550,320 | +0.19(+2.36%) |
Jan 16, 2024 | 8.090 | 8.174 | 7.920 | 8.040 | 698,084 | -0.15(-1.83%) |
Jan 12, 2024 | 8.230 | 8.390 | 8.040 | 8.190 | 693,877 | -0.04(-0.49%) |
Jan 11, 2024 | 8.320 | 8.320 | 7.965 | 8.230 | 630,922 | +0.10(+1.23%) |
Jan 10, 2024 | 8.590 | 8.640 | 7.960 | 8.130 | 1,704,319 | -0.43(-5.02%) |
Jan 09, 2024 | 8.470 | 8.635 | 8.400 | 8.560 | 602,013 | +0.08(+0.94%) |
Jan 08, 2024 | 8.250 | 8.540 | 8.220 | 8.480 | 548,190 | +0.25(+3.04%) |
Jan 05, 2024 | 8.180 | 8.260 | 8.130 | 8.230 | 565,617 | +0.01(+0.12%) |
Jan 04, 2024 | 8.240 | 8.370 | 8.120 | 8.220 | 425,622 | +0.02(+0.24%) |
Jan 03, 2024 | 8.380 | 8.450 | 8.085 | 8.200 | 760,405 | -0.23(-2.73%) |
Jan 02, 2024 | 8.580 | 8.580 | 8.290 | 8.430 | 863,397 | -0.23(-2.66%) |
Dec 29, 2023 | 8.670 | 8.790 | 8.550 | 8.660 | 509,594 | -0.04(-0.46%) |
Dec 28, 2023 | 8.690 | 8.705 | 8.540 | 8.700 | 712,917 | +0.04(+0.46%) |
Dec 27, 2023 | 8.740 | 8.840 | 8.630 | 8.660 | 1,456,652 | -0.09(-1.03%) |
Dec 26, 2023 | 8.830 | 8.850 | 8.661 | 8.750 | 799,718 | -0.01(-0.11%) |
Dec 22, 2023 | 8.440 | 8.790 | 8.340 | 8.760 | 1,125,166 | +0.40(+4.78%) |
Dec 21, 2023 | 8.280 | 8.360 | 8.190 | 8.360 | 2,975,259 | +0.17(+2.08%) |
Dec 20, 2023 | 8.240 | 8.420 | 8.180 | 8.190 | 745,590 | -0.06(-0.73%) |
Dec 19, 2023 | 8.310 | 8.375 | 8.150 | 8.250 | 763,317 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.320 | 7.950 | 8.240 | 1,145,817 | +0.00(+0.00%) |
Dec 15, 2023 | 8.340 | 8.360 | 8.120 | 8.240 | 689,162 | -0.06(-0.72%) |
Dec 14, 2023 | 8.350 | 8.430 | 8.090 | 8.300 | 1,133,103 | +0.03(+0.36%) |
Dec 13, 2023 | 8.330 | 8.330 | 8.060 | 8.270 | 959,877 | -0.06(-0.72%) |
Dec 12, 2023 | 8.600 | 8.690 | 8.310 | 8.330 | 663,301 | -0.22(-2.57%) |
Dec 11, 2023 | 8.570 | 8.630 | 8.500 | 8.550 | 1,192,264 | +0.00(+0.00%) |
Dec 08, 2023 | 8.380 | 8.580 | 8.300 | 8.550 | 1,630,289 | +0.16(+1.91%) |
Dec 07, 2023 | 8.350 | 8.430 | 8.330 | 8.390 | 1,078,858 | +0.05(+0.60%) |
Dec 06, 2023 | 8.450 | 8.480 | 8.275 | 8.340 | 1,101,477 | -0.11(-1.30%) |
Dec 05, 2023 | 8.440 | 8.500 | 8.354 | 8.450 | 1,259,111 | -0.03(-0.35%) |
Dec 04, 2023 | 8.410 | 8.529 | 8.090 | 8.480 | 906,963 | +0.06(+0.71%) |