Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.00 | 12.97 | 11.12 | 11.32 | 80,879 | -0.28(-2.41%) |
Feb 28, 2024 | 10.77 | 12.12 | 10.77 | 11.60 | 31,497 | +0.74(+6.81%) |
Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 20,152 | +0.10(+0.93%) |
Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 30,248 | +0.44(+4.26%) |
Feb 23, 2024 | 11.28 | 12.40 | 9.661 | 10.32 | 96,384 | -1.06(-9.31%) |
Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 265,666 | +0.87(+8.28%) |
Feb 21, 2024 | 8.220 | 10.99 | 7.970 | 10.51 | 135,221 | +2.81(+36.49%) |
Feb 20, 2024 | 6.800 | 9.230 | 6.800 | 7.700 | 98,666 | +0.90(+13.24%) |
Feb 16, 2024 | 6.900 | 7.120 | 6.610 | 6.800 | 9,654 | -0.10(-1.45%) |
Feb 15, 2024 | 7.150 | 7.310 | 6.900 | 6.900 | 24,276 | -0.12(-1.71%) |
Feb 14, 2024 | 6.930 | 7.240 | 6.850 | 7.020 | 22,365 | -0.03(-0.43%) |
Feb 13, 2024 | 7.250 | 7.250 | 6.768 | 7.050 | 8,667 | -0.31(-4.21%) |
Feb 12, 2024 | 7.215 | 7.447 | 7.200 | 7.360 | 11,812 | +0.19(+2.65%) |
Feb 09, 2024 | 7.110 | 7.310 | 7.100 | 7.170 | 14,500 | +0.02(+0.28%) |
Feb 08, 2024 | 7.250 | 7.250 | 7.025 | 7.150 | 14,027 | -0.20(-2.72%) |
Feb 07, 2024 | 7.280 | 7.404 | 7.280 | 7.350 | 5,375 | +0.00(+0.05%) |
Feb 06, 2024 | 7.250 | 7.440 | 7.250 | 7.346 | 5,947 | +0.08(+1.06%) |
Feb 05, 2024 | 7.450 | 7.460 | 7.210 | 7.269 | 5,789 | -0.28(-3.72%) |
Feb 02, 2024 | 7.400 | 7.700 | 7.400 | 7.550 | 11,244 | +0.24(+3.28%) |
Feb 01, 2024 | 7.350 | 7.570 | 7.061 | 7.310 | 5,738 | +0.06(+0.83%) |
Jan 31, 2024 | 7.430 | 7.679 | 7.210 | 7.250 | 19,533 | +0.16(+2.26%) |
Jan 30, 2024 | 7.080 | 7.392 | 7.030 | 7.090 | 14,184 | -0.16(-2.21%) |
Jan 29, 2024 | 7.000 | 7.460 | 6.954 | 7.250 | 20,744 | +0.24(+3.42%) |
Jan 26, 2024 | 7.170 | 7.280 | 7.000 | 7.010 | 31,562 | -0.09(-1.27%) |
Jan 25, 2024 | 7.050 | 7.380 | 7.040 | 7.100 | 10,011 | +0.20(+2.90%) |
Jan 24, 2024 | 7.310 | 7.530 | 6.800 | 6.900 | 30,976 | -0.47(-6.38%) |
Jan 23, 2024 | 7.490 | 7.739 | 7.370 | 7.370 | 8,041 | -0.19(-2.51%) |
Jan 22, 2024 | 7.700 | 8.070 | 7.540 | 7.560 | 7,370 | -0.24(-3.08%) |
Jan 19, 2024 | 7.450 | 7.800 | 7.300 | 7.800 | 23,377 | +0.36(+4.84%) |
Jan 18, 2024 | 7.750 | 7.850 | 7.310 | 7.440 | 15,799 | -0.30(-3.94%) |
Jan 17, 2024 | 8.000 | 8.244 | 7.745 | 7.745 | 21,161 | -0.25(-3.19%) |
Jan 16, 2024 | 7.740 | 8.325 | 7.715 | 8.000 | 20,168 | +0.09(+1.14%) |
Jan 12, 2024 | 7.800 | 7.910 | 7.720 | 7.910 | 3,743 | +0.10(+1.28%) |
Jan 11, 2024 | 7.980 | 7.980 | 7.685 | 7.810 | 7,104 | -0.12(-1.51%) |
Jan 10, 2024 | 8.220 | 8.250 | 7.812 | 7.930 | 9,923 | -0.22(-2.76%) |
Jan 09, 2024 | 8.188 | 8.330 | 7.929 | 8.155 | 9,820 | +0.08(+0.94%) |
Jan 08, 2024 | 8.390 | 8.390 | 7.900 | 8.079 | 11,091 | +0.11(+1.37%) |
Jan 05, 2024 | 8.250 | 8.670 | 7.970 | 7.970 | 17,750 | -0.45(-5.34%) |
Jan 04, 2024 | 7.700 | 8.480 | 7.700 | 8.420 | 16,997 | +0.67(+8.72%) |
Jan 03, 2024 | 7.918 | 7.918 | 7.500 | 7.745 | 17,169 | -0.00(-0.06%) |
Jan 02, 2024 | 7.800 | 8.020 | 7.700 | 7.750 | 11,998 | -0.02(-0.26%) |
Dec 29, 2023 | 7.990 | 8.174 | 7.650 | 7.770 | 41,108 | -0.22(-2.75%) |
Dec 28, 2023 | 8.130 | 8.350 | 7.701 | 7.990 | 42,524 | -0.22(-2.68%) |
Dec 27, 2023 | 8.260 | 8.680 | 8.130 | 8.210 | 22,031 | -0.16(-1.97%) |
Dec 26, 2023 | 8.590 | 8.940 | 8.350 | 8.375 | 36,976 | -0.12(-1.35%) |
Dec 22, 2023 | 8.620 | 8.690 | 8.425 | 8.490 | 16,877 | -0.01(-0.12%) |
Dec 21, 2023 | 8.610 | 8.630 | 8.311 | 8.500 | 13,915 | -0.24(-2.75%) |
Dec 20, 2023 | 8.910 | 8.990 | 8.500 | 8.740 | 17,301 | -0.25(-2.78%) |
Dec 19, 2023 | 9.670 | 9.750 | 8.830 | 8.990 | 47,832 | -0.68(-7.03%) |
Dec 18, 2023 | 8.080 | 9.810 | 7.993 | 9.670 | 50,289 | +1.91(+24.61%) |
Dec 15, 2023 | 8.060 | 8.070 | 7.744 | 7.760 | 35,961 | -0.29(-3.60%) |
Dec 14, 2023 | 8.450 | 8.450 | 8.000 | 8.050 | 30,112 | -0.21(-2.54%) |
Dec 13, 2023 | 8.730 | 8.734 | 8.250 | 8.260 | 21,456 | -0.12(-1.43%) |
Dec 12, 2023 | 8.250 | 8.570 | 8.100 | 8.380 | 8,386 | -0.01(-0.12%) |
Dec 11, 2023 | 8.730 | 8.730 | 8.194 | 8.390 | 8,285 | -0.24(-2.79%) |
Dec 08, 2023 | 9.120 | 9.220 | 8.590 | 8.630 | 10,395 | -0.58(-6.29%) |
Dec 07, 2023 | 8.799 | 9.566 | 8.700 | 9.210 | 4,629 | -0.18(-1.92%) |
Dec 06, 2023 | 9.400 | 9.700 | 9.025 | 9.390 | 19,056 | +0.29(+3.22%) |
Dec 05, 2023 | 8.950 | 9.200 | 8.710 | 9.097 | 7,341 | +0.23(+2.56%) |
Dec 04, 2023 | 8.980 | 9.050 | 8.750 | 8.870 | 3,681 | -0.12(-1.33%) |