Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.260 | 8.920 | 7.600 | 8.560 | 355,564 | +0.46(+5.68%) |
Feb 28, 2024 | 8.160 | 8.160 | 7.860 | 8.100 | 217,520 | +0.03(+0.37%) |
Feb 27, 2024 | 8.130 | 8.220 | 7.840 | 8.070 | 259,975 | +0.06(+0.75%) |
Feb 26, 2024 | 7.760 | 8.200 | 7.270 | 8.010 | 196,238 | +0.16(+2.04%) |
Feb 23, 2024 | 8.000 | 8.290 | 7.820 | 7.850 | 257,672 | -0.27(-3.33%) |
Feb 22, 2024 | 8.120 | 8.320 | 7.960 | 8.120 | 221,934 | -0.05(-0.61%) |
Feb 21, 2024 | 8.010 | 8.450 | 7.910 | 8.170 | 221,546 | +0.10(+1.24%) |
Feb 20, 2024 | 8.430 | 8.450 | 7.820 | 8.070 | 307,282 | -0.25(-3.00%) |
Feb 16, 2024 | 8.470 | 8.660 | 8.240 | 8.320 | 249,850 | -0.08(-0.95%) |
Feb 15, 2024 | 8.650 | 8.780 | 8.290 | 8.400 | 228,371 | -0.24(-2.78%) |
Feb 14, 2024 | 8.630 | 9.100 | 8.401 | 8.640 | 238,307 | -0.09(-1.03%) |
Feb 13, 2024 | 9.110 | 9.610 | 8.730 | 8.730 | 285,189 | -0.42(-4.59%) |
Feb 12, 2024 | 9.280 | 9.600 | 9.150 | 9.150 | 233,857 | -0.28(-2.97%) |
Feb 09, 2024 | 9.050 | 9.650 | 9.050 | 9.430 | 186,823 | +0.24(+2.61%) |
Feb 08, 2024 | 8.870 | 9.350 | 8.754 | 9.190 | 223,294 | +0.16(+1.77%) |
Feb 07, 2024 | 8.400 | 9.030 | 8.400 | 9.030 | 278,775 | +0.47(+5.49%) |
Feb 06, 2024 | 8.190 | 8.700 | 8.120 | 8.560 | 256,196 | +0.37(+4.52%) |
Feb 05, 2024 | 8.170 | 8.530 | 7.870 | 8.190 | 269,530 | +0.06(+0.74%) |
Feb 02, 2024 | 7.930 | 8.250 | 7.780 | 8.130 | 295,303 | -0.04(-0.49%) |
Feb 01, 2024 | 7.960 | 8.287 | 7.935 | 8.170 | 244,416 | +0.21(+2.64%) |
Jan 31, 2024 | 8.200 | 8.400 | 7.880 | 7.960 | 545,700 | -0.03(-0.38%) |
Jan 30, 2024 | 8.630 | 8.630 | 7.850 | 7.990 | 377,092 | -0.44(-5.22%) |
Jan 29, 2024 | 9.030 | 9.030 | 8.040 | 8.430 | 294,089 | -0.42(-4.75%) |
Jan 26, 2024 | 9.010 | 9.140 | 8.100 | 8.850 | 451,294 | -0.16(-1.78%) |
Jan 25, 2024 | 10.14 | 10.21 | 9.010 | 9.010 | 363,427 | -1.19(-11.67%) |
Jan 24, 2024 | 10.50 | 10.58 | 10.01 | 10.20 | 297,800 | -0.47(-4.40%) |
Jan 23, 2024 | 10.50 | 11.07 | 10.21 | 10.67 | 253,807 | +0.48(+4.71%) |
Jan 22, 2024 | 10.70 | 10.70 | 9.820 | 10.19 | 359,557 | -0.51(-4.77%) |
Jan 19, 2024 | 10.94 | 11.03 | 10.20 | 10.70 | 325,639 | -0.38(-3.43%) |
Jan 18, 2024 | 10.54 | 11.16 | 10.36 | 11.08 | 338,920 | +0.74(+7.16%) |
Jan 17, 2024 | 11.10 | 11.13 | 10.05 | 10.34 | 330,526 | -0.91(-8.09%) |
Jan 16, 2024 | 10.83 | 11.35 | 10.85 | 11.25 | 315,231 | +0.19(+1.72%) |
Jan 12, 2024 | 11.22 | 11.90 | 10.50 | 11.06 | 412,085 | -0.34(-2.98%) |
Jan 11, 2024 | 11.20 | 11.40 | 10.85 | 11.40 | 397,743 | +0.28(+2.52%) |
Jan 10, 2024 | 11.16 | 11.47 | 9.840 | 11.12 | 526,395 | +0.05(+0.45%) |
Jan 09, 2024 | 10.99 | 11.19 | 10.75 | 11.07 | 344,967 | -0.03(-0.27%) |
Jan 08, 2024 | 10.63 | 11.33 | 10.62 | 11.10 | 409,106 | +0.39(+3.64%) |
Jan 05, 2024 | 10.30 | 10.92 | 10.30 | 10.71 | 388,777 | +0.18(+1.71%) |
Jan 04, 2024 | 10.59 | 10.68 | 10.19 | 10.53 | 376,580 | +0.05(+0.48%) |
Jan 03, 2024 | 10.43 | 10.69 | 10.38 | 10.48 | 377,981 | +0.19(+1.85%) |
Jan 02, 2024 | 10.30 | 10.60 | 10.09 | 10.29 | 396,309 | -0.14(-1.34%) |
Dec 29, 2023 | 10.40 | 10.68 | 9.820 | 10.43 | 421,023 | +0.03(+0.29%) |
Dec 28, 2023 | 10.50 | 10.70 | 10.04 | 10.40 | 420,331 | +0.04(+0.39%) |
Dec 27, 2023 | 10.86 | 10.96 | 10.01 | 10.36 | 381,984 | -0.49(-4.52%) |
Dec 26, 2023 | 10.81 | 11.05 | 10.71 | 10.85 | 238,066 | +0.04(+0.37%) |
Dec 22, 2023 | 10.31 | 11.29 | 10.24 | 10.81 | 384,387 | +0.34(+3.25%) |
Dec 21, 2023 | 10.52 | 10.54 | 9.900 | 10.47 | 311,205 | +0.24(+2.35%) |
Dec 20, 2023 | 10.48 | 10.78 | 9.850 | 10.23 | 360,890 | +0.03(+0.29%) |
Dec 19, 2023 | 9.310 | 10.42 | 9.170 | 10.20 | 333,261 | +0.84(+8.97%) |
Dec 18, 2023 | 11.05 | 11.18 | 8.496 | 9.360 | 764,528 | -1.67(-15.14%) |
Dec 15, 2023 | 11.12 | 11.20 | 10.63 | 11.03 | 301,485 | -0.08(-0.72%) |
Dec 14, 2023 | 11.44 | 11.49 | 8.970 | 11.11 | 752,868 | -0.24(-2.11%) |
Dec 13, 2023 | 11.37 | 11.50 | 10.53 | 11.35 | 407,966 | +0.08(+0.71%) |
Dec 12, 2023 | 11.34 | 11.44 | 10.90 | 11.27 | 395,306 | -0.07(-0.62%) |
Dec 11, 2023 | 11.48 | 11.50 | 11.04 | 11.34 | 365,692 | +0.03(+0.27%) |
Dec 08, 2023 | 11.25 | 11.42 | 10.99 | 11.31 | 409,548 | +0.22(+1.98%) |
Dec 07, 2023 | 11.42 | 11.42 | 10.26 | 11.09 | 391,374 | -0.29(-2.55%) |
Dec 06, 2023 | 11.46 | 11.52 | 11.05 | 11.38 | 274,613 | +0.08(+0.71%) |
Dec 05, 2023 | 11.39 | 11.64 | 11.00 | 11.30 | 313,407 | -0.15(-1.31%) |
Dec 04, 2023 | 10.70 | 11.50 | 10.60 | 11.45 | 313,036 | +0.75(+7.01%) |