Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.087 | 8.245 | 8.008 | 8.077 | 5,294,003 | +0.19(+2.38%) |
Feb 28, 2024 | 8.097 | 8.097 | 7.875 | 7.890 | 5,506,457 | -0.22(-2.68%) |
Feb 27, 2024 | 8.215 | 8.215 | 8.038 | 8.107 | 3,955,078 | +0.02(+0.24%) |
Feb 26, 2024 | 8.255 | 8.314 | 7.989 | 8.087 | 4,038,542 | -0.24(-2.84%) |
Feb 23, 2024 | 8.284 | 8.408 | 8.176 | 8.324 | 4,852,810 | -0.03(-0.35%) |
Feb 22, 2024 | 8.413 | 8.492 | 8.201 | 8.354 | 5,701,857 | +0.19(+2.29%) |
Feb 21, 2024 | 8.176 | 8.225 | 8.058 | 8.166 | 3,535,475 | -0.05(-0.60%) |
Feb 20, 2024 | 8.235 | 8.329 | 8.146 | 8.215 | 5,188,855 | -0.18(-2.12%) |
Feb 16, 2024 | 8.334 | 8.482 | 8.196 | 8.393 | 5,061,183 | -0.13(-1.50%) |
Feb 15, 2024 | 8.334 | 8.595 | 8.265 | 8.521 | 8,937,891 | +0.29(+3.47%) |
Feb 14, 2024 | 8.156 | 8.265 | 7.984 | 8.235 | 4,549,598 | +0.20(+2.45%) |
Feb 13, 2024 | 8.403 | 8.452 | 7.841 | 8.038 | 8,904,541 | -0.74(-8.43%) |
Feb 12, 2024 | 8.344 | 8.886 | 8.314 | 8.778 | 7,196,121 | +0.46(+5.58%) |
Feb 09, 2024 | 8.127 | 8.521 | 7.998 | 8.314 | 7,298,930 | +0.18(+2.24%) |
Feb 08, 2024 | 7.870 | 8.363 | 7.782 | 8.132 | 7,457,906 | +0.26(+3.32%) |
Feb 07, 2024 | 7.959 | 8.137 | 7.249 | 7.870 | 24,428,914 | -0.19(-2.33%) |
Feb 06, 2024 | 8.738 | 8.832 | 7.890 | 8.058 | 14,827,931 | -0.70(-8.00%) |
Feb 05, 2024 | 8.926 | 8.926 | 8.649 | 8.758 | 8,866,114 | -0.33(-3.58%) |
Feb 02, 2024 | 8.600 | 9.236 | 8.571 | 9.083 | 11,323,600 | +0.25(+2.79%) |
Feb 01, 2024 | 9.586 | 9.581 | 8.363 | 8.837 | 15,703,162 | -0.65(-6.86%) |
Jan 31, 2024 | 9.675 | 9.966 | 8.990 | 9.488 | 12,773,352 | -0.80(-7.77%) |
Jan 30, 2024 | 10.32 | 10.49 | 10.28 | 10.29 | 2,437,188 | -0.11(-1.04%) |
Jan 29, 2024 | 10.19 | 10.40 | 10.09 | 10.40 | 2,511,465 | +0.20(+1.93%) |
Jan 26, 2024 | 10.25 | 10.30 | 10.03 | 10.20 | 2,994,093 | +0.02(+0.19%) |
Jan 25, 2024 | 10.01 | 10.52 | 9.892 | 10.18 | 5,962,545 | -0.47(-4.44%) |
Jan 24, 2024 | 10.52 | 10.73 | 10.48 | 10.65 | 6,185,621 | +0.18(+1.69%) |
Jan 23, 2024 | 10.65 | 10.65 | 10.41 | 10.47 | 3,101,487 | -0.08(-0.75%) |
Jan 22, 2024 | 10.34 | 10.57 | 10.31 | 10.55 | 2,900,921 | +0.34(+3.28%) |
Jan 19, 2024 | 9.971 | 10.23 | 9.863 | 10.22 | 2,892,594 | +0.30(+2.98%) |
Jan 18, 2024 | 9.912 | 9.961 | 9.798 | 9.922 | 2,315,750 | +0.07(+0.70%) |
Jan 17, 2024 | 9.665 | 9.922 | 9.527 | 9.853 | 2,749,268 | -0.06(-0.60%) |
Jan 16, 2024 | 9.882 | 10.03 | 9.789 | 9.912 | 2,966,492 | -0.16(-1.57%) |
Jan 12, 2024 | 10.37 | 10.37 | 9.991 | 10.07 | 2,280,073 | -0.17(-1.64%) |
Jan 11, 2024 | 10.35 | 10.35 | 10.01 | 10.24 | 3,402,102 | -0.20(-1.89%) |
Jan 10, 2024 | 10.45 | 10.47 | 10.23 | 10.43 | 2,234,642 | -0.02(-0.19%) |
Jan 09, 2024 | 10.35 | 10.50 | 10.31 | 10.45 | 2,370,316 | -0.10(-0.93%) |
Jan 08, 2024 | 10.32 | 10.55 | 10.26 | 10.55 | 2,130,270 | +0.22(+2.10%) |
Jan 05, 2024 | 10.19 | 10.50 | 10.16 | 10.34 | 2,877,192 | +0.03(+0.29%) |
Jan 04, 2024 | 10.27 | 10.42 | 10.21 | 10.31 | 3,203,597 | +0.07(+0.67%) |
Jan 03, 2024 | 10.47 | 10.60 | 10.22 | 10.24 | 3,332,715 | -0.40(-3.80%) |
Jan 02, 2024 | 10.54 | 10.80 | 10.53 | 10.64 | 3,209,337 | -0.07(-0.65%) |
Dec 29, 2023 | 10.87 | 10.87 | 10.69 | 10.71 | 2,776,335 | -0.19(-1.72%) |
Dec 28, 2023 | 10.79 | 10.90 | 10.74 | 10.90 | 2,619,056 | +0.01(+0.09%) |
Dec 27, 2023 | 10.97 | 10.97 | 10.83 | 10.89 | 2,140,225 | -0.06(-0.54%) |
Dec 26, 2023 | 10.84 | 11.02 | 10.73 | 10.95 | 2,433,808 | +0.19(+1.74%) |
Dec 22, 2023 | 10.83 | 10.94 | 10.71 | 10.76 | 2,227,031 | +0.02(+0.18%) |
Dec 21, 2023 | 10.83 | 10.84 | 10.62 | 10.74 | 3,598,726 | +0.09(+0.83%) |
Dec 20, 2023 | 10.96 | 11.00 | 10.65 | 10.65 | 4,229,810 | -0.30(-2.70%) |
Dec 19, 2023 | 10.91 | 11.06 | 10.82 | 10.95 | 4,300,323 | +0.12(+1.09%) |
Dec 18, 2023 | 11.01 | 11.07 | 10.71 | 10.83 | 6,142,134 | -0.09(-0.81%) |
Dec 15, 2023 | 10.84 | 10.97 | 10.77 | 10.92 | 9,388,890 | +0.04(+0.36%) |
Dec 14, 2023 | 10.56 | 11.04 | 10.55 | 10.88 | 8,277,680 | +0.64(+6.26%) |
Dec 13, 2023 | 9.547 | 10.25 | 9.438 | 10.24 | 5,626,744 | +0.67(+7.01%) |
Dec 12, 2023 | 9.693 | 9.693 | 9.547 | 9.567 | 2,341,182 | -0.16(-1.60%) |
Dec 11, 2023 | 9.732 | 9.849 | 9.611 | 9.723 | 2,543,860 | +0.02(+0.20%) |
Dec 08, 2023 | 9.664 | 9.854 | 9.596 | 9.703 | 2,792,539 | +0.01(+0.10%) |
Dec 07, 2023 | 9.596 | 9.747 | 9.511 | 9.693 | 3,425,891 | +0.17(+1.74%) |
Dec 06, 2023 | 9.508 | 9.942 | 9.479 | 9.528 | 4,386,882 | +0.16(+1.66%) |
Dec 05, 2023 | 9.498 | 9.528 | 9.342 | 9.372 | 3,113,497 | -0.20(-2.04%) |
Dec 04, 2023 | 9.303 | 9.606 | 9.294 | 9.567 | 3,604,384 | +0.20(+2.08%) |