Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.35 | 10.63 | 9.810 | 9.880 | 126,973 | -0.28(-2.76%) |
Feb 28, 2024 | 10.96 | 10.96 | 9.880 | 10.16 | 133,010 | -0.72(-6.62%) |
Feb 27, 2024 | 9.870 | 11.06 | 9.800 | 10.88 | 304,113 | +0.95(+9.57%) |
Feb 26, 2024 | 8.950 | 9.990 | 8.890 | 9.930 | 134,582 | +0.81(+8.88%) |
Feb 23, 2024 | 9.460 | 9.560 | 9.060 | 9.120 | 135,399 | -0.33(-3.49%) |
Feb 22, 2024 | 9.350 | 9.740 | 9.320 | 9.450 | 137,579 | +0.10(+1.07%) |
Feb 21, 2024 | 8.940 | 9.480 | 8.830 | 9.350 | 114,707 | +0.22(+2.41%) |
Feb 20, 2024 | 9.250 | 9.370 | 8.670 | 9.130 | 152,614 | -0.05(-0.54%) |
Feb 16, 2024 | 9.070 | 9.350 | 8.950 | 9.180 | 110,586 | -0.02(-0.22%) |
Feb 15, 2024 | 8.720 | 9.300 | 8.490 | 9.200 | 173,196 | +0.42(+4.78%) |
Feb 14, 2024 | 7.920 | 8.900 | 7.785 | 8.780 | 214,851 | +0.98(+12.56%) |
Feb 13, 2024 | 8.250 | 8.250 | 7.770 | 7.800 | 132,241 | -0.59(-7.03%) |
Feb 12, 2024 | 8.400 | 8.675 | 8.161 | 8.390 | 111,844 | +0.01(+0.12%) |
Feb 09, 2024 | 8.610 | 9.030 | 8.340 | 8.380 | 214,182 | -0.14(-1.64%) |
Feb 08, 2024 | 8.260 | 8.610 | 8.260 | 8.520 | 140,749 | -0.08(-0.93%) |
Feb 07, 2024 | 8.680 | 8.680 | 8.370 | 8.600 | 92,479 | -0.10(-1.15%) |
Feb 06, 2024 | 8.670 | 8.930 | 8.320 | 8.700 | 145,793 | -0.02(-0.23%) |
Feb 05, 2024 | 9.130 | 9.130 | 8.320 | 8.720 | 187,113 | -0.41(-4.49%) |
Feb 02, 2024 | 8.950 | 9.690 | 8.835 | 9.130 | 141,598 | +0.15(+1.67%) |
Feb 01, 2024 | 8.940 | 9.120 | 8.710 | 8.980 | 141,324 | +0.10(+1.13%) |
Jan 31, 2024 | 9.100 | 9.500 | 8.840 | 8.880 | 122,844 | -0.20(-2.20%) |
Jan 30, 2024 | 9.180 | 9.260 | 8.830 | 9.080 | 103,589 | -0.20(-2.16%) |
Jan 29, 2024 | 8.500 | 9.342 | 8.370 | 9.280 | 142,446 | +0.76(+8.92%) |
Jan 26, 2024 | 8.330 | 9.020 | 8.235 | 8.520 | 160,095 | +0.08(+0.95%) |
Jan 25, 2024 | 8.730 | 9.040 | 8.200 | 8.440 | 225,451 | -0.26(-2.99%) |
Jan 24, 2024 | 10.02 | 10.08 | 8.620 | 8.700 | 414,370 | -1.18(-11.94%) |
Jan 23, 2024 | 9.460 | 10.23 | 9.390 | 9.880 | 278,360 | +0.51(+5.44%) |
Jan 22, 2024 | 8.240 | 9.400 | 8.240 | 9.370 | 203,976 | +1.09(+13.16%) |
Jan 19, 2024 | 8.540 | 8.540 | 8.190 | 8.280 | 189,149 | -0.21(-2.47%) |
Jan 18, 2024 | 8.280 | 8.580 | 8.120 | 8.490 | 249,029 | +0.19(+2.29%) |
Jan 17, 2024 | 8.030 | 8.320 | 7.790 | 8.300 | 154,599 | +0.07(+0.85%) |
Jan 16, 2024 | 7.910 | 8.290 | 7.820 | 8.230 | 201,744 | +0.20(+2.49%) |
Jan 12, 2024 | 8.220 | 8.373 | 7.910 | 8.030 | 155,118 | -0.10(-1.23%) |
Jan 11, 2024 | 8.370 | 8.390 | 7.830 | 8.130 | 224,634 | -0.31(-3.67%) |
Jan 10, 2024 | 8.480 | 8.610 | 8.120 | 8.440 | 253,178 | -0.21(-2.43%) |
Jan 09, 2024 | 8.900 | 9.100 | 8.590 | 8.650 | 221,818 | -0.47(-5.15%) |
Jan 08, 2024 | 9.010 | 9.240 | 8.780 | 9.120 | 286,826 | +0.09(+1.00%) |
Jan 05, 2024 | 8.920 | 9.440 | 8.805 | 9.030 | 235,899 | -0.22(-2.38%) |
Jan 04, 2024 | 10.00 | 10.04 | 9.200 | 9.250 | 296,196 | -0.84(-8.33%) |
Jan 03, 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 205,956 | -0.93(-8.44%) |
Jan 02, 2024 | 12.02 | 12.22 | 10.86 | 11.02 | 385,266 | -1.22(-9.97%) |
Dec 29, 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 316,322 | -0.36(-2.86%) |
Dec 28, 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 405,768 | -0.24(-1.87%) |
Dec 27, 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 231,600 | +0.22(+1.74%) |
Dec 26, 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 435,424 | -0.04(-0.32%) |
Dec 22, 2023 | 12.23 | 13.62 | 12.07 | 12.66 | 350,516 | +0.59(+4.89%) |
Dec 21, 2023 | 11.98 | 12.36 | 11.60 | 12.07 | 299,456 | +0.57(+4.96%) |
Dec 20, 2023 | 12.32 | 13.00 | 11.39 | 11.50 | 669,616 | -0.88(-7.11%) |
Dec 19, 2023 | 9.780 | 13.06 | 9.780 | 12.38 | 1,385,858 | +2.63(+26.97%) |
Dec 18, 2023 | 9.840 | 10.13 | 9.500 | 9.750 | 197,335 | -0.09(-0.91%) |
Dec 15, 2023 | 9.680 | 10.07 | 9.430 | 9.840 | 353,075 | +0.39(+4.13%) |
Dec 14, 2023 | 10.37 | 10.48 | 9.200 | 9.450 | 404,419 | -0.64(-6.34%) |
Dec 13, 2023 | 9.620 | 10.40 | 9.480 | 10.09 | 367,779 | +0.70(+7.45%) |
Dec 12, 2023 | 9.110 | 9.660 | 8.830 | 9.390 | 264,831 | +0.21(+2.29%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.030 | 9.180 | 412,866 | -0.30(-3.16%) |
Dec 08, 2023 | 9.590 | 9.821 | 9.242 | 9.480 | 425,439 | +0.16(+1.72%) |
Dec 07, 2023 | 9.000 | 9.484 | 8.671 | 9.320 | 305,642 | +0.31(+3.44%) |
Dec 06, 2023 | 9.400 | 9.510 | 8.610 | 9.010 | 463,027 | -0.39(-4.15%) |
Dec 05, 2023 | 10.27 | 10.50 | 9.220 | 9.400 | 449,132 | -0.87(-8.47%) |
Dec 04, 2023 | 9.300 | 11.08 | 9.300 | 10.27 | 618,368 | +1.11(+12.12%) |