Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 1,843,887 | -0.02(-0.18%) |
Feb 28, 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 3,025,263 | +0.03(+0.27%) |
Feb 27, 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 4,518,852 | +0.15(+1.38%) |
Feb 26, 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 4,804,062 | -0.14(-1.27%) |
Feb 23, 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 5,660,855 | +0.01(+0.09%) |
Feb 22, 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 5,537,973 | -0.06(-0.54%) |
Feb 21, 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 13,599,420 | -0.04(-0.36%) |
Feb 20, 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 33,824,536 | +1.55(+16.26%) |
Feb 16, 2024 | 9.360 | 9.590 | 9.310 | 9.530 | 1,097,507 | +0.02(+0.21%) |
Feb 15, 2024 | 9.700 | 9.860 | 9.350 | 9.510 | 1,409,513 | -0.08(-0.83%) |
Feb 14, 2024 | 9.650 | 9.800 | 9.280 | 9.590 | 3,324,768 | -0.16(-1.64%) |
Feb 13, 2024 | 7.470 | 11.28 | 7.410 | 9.750 | 7,642,409 | +1.93(+24.68%) |
Feb 12, 2024 | 7.590 | 7.899 | 7.590 | 7.820 | 705,196 | +0.26(+3.44%) |
Feb 09, 2024 | 7.410 | 7.600 | 7.328 | 7.560 | 697,029 | +0.18(+2.44%) |
Feb 08, 2024 | 7.210 | 7.400 | 7.165 | 7.380 | 549,359 | +0.17(+2.36%) |
Feb 07, 2024 | 7.210 | 7.285 | 7.180 | 7.210 | 337,202 | +0.01(+0.14%) |
Feb 06, 2024 | 6.960 | 7.225 | 6.940 | 7.200 | 429,614 | +0.24(+3.45%) |
Feb 05, 2024 | 7.060 | 7.105 | 6.930 | 6.960 | 349,885 | -0.21(-2.93%) |
Feb 02, 2024 | 7.100 | 7.200 | 6.960 | 7.170 | 466,334 | -0.04(-0.55%) |
Feb 01, 2024 | 7.120 | 7.330 | 7.015 | 7.210 | 583,082 | +0.21(+3.00%) |
Jan 31, 2024 | 7.180 | 7.400 | 7.000 | 7.000 | 666,931 | -0.16(-2.23%) |
Jan 30, 2024 | 7.300 | 7.300 | 7.040 | 7.160 | 647,759 | -0.19(-2.59%) |
Jan 29, 2024 | 7.190 | 7.350 | 7.105 | 7.350 | 309,103 | +0.12(+1.66%) |
Jan 26, 2024 | 7.330 | 7.480 | 7.220 | 7.230 | 466,911 | -0.01(-0.14%) |
Jan 25, 2024 | 7.250 | 7.305 | 7.100 | 7.240 | 461,712 | +0.10(+1.40%) |
Jan 24, 2024 | 7.600 | 7.600 | 7.105 | 7.140 | 678,034 | -0.34(-4.55%) |
Jan 23, 2024 | 7.250 | 7.505 | 7.200 | 7.480 | 930,355 | +0.29(+4.03%) |
Jan 22, 2024 | 7.120 | 7.190 | 7.050 | 7.190 | 498,146 | +0.13(+1.84%) |
Jan 19, 2024 | 6.970 | 7.070 | 6.845 | 7.060 | 410,274 | +0.10(+1.44%) |
Jan 18, 2024 | 7.170 | 7.170 | 6.860 | 6.960 | 376,923 | -0.13(-1.83%) |
Jan 17, 2024 | 7.220 | 7.220 | 6.970 | 7.090 | 530,855 | -0.28(-3.80%) |
Jan 16, 2024 | 7.370 | 7.400 | 7.215 | 7.370 | 635,663 | -0.11(-1.47%) |
Jan 12, 2024 | 7.580 | 7.630 | 7.455 | 7.480 | 503,484 | +0.02(+0.27%) |
Jan 11, 2024 | 7.540 | 7.570 | 7.390 | 7.460 | 645,736 | -0.08(-1.06%) |
Jan 10, 2024 | 7.460 | 7.590 | 7.430 | 7.540 | 630,296 | +0.05(+0.67%) |
Jan 09, 2024 | 7.390 | 7.505 | 7.380 | 7.490 | 459,287 | -0.07(-0.93%) |
Jan 08, 2024 | 7.530 | 7.710 | 7.530 | 7.560 | 746,478 | +0.10(+1.34%) |
Jan 05, 2024 | 7.340 | 7.520 | 7.335 | 7.460 | 546,835 | +0.02(+0.27%) |
Jan 04, 2024 | 7.460 | 7.460 | 7.330 | 7.440 | 491,744 | -0.01(-0.13%) |
Jan 03, 2024 | 7.500 | 7.600 | 7.365 | 7.450 | 652,602 | -0.16(-2.10%) |
Jan 02, 2024 | 7.610 | 7.790 | 7.585 | 7.610 | 499,450 | -0.09(-1.17%) |
Dec 29, 2023 | 7.720 | 7.850 | 7.660 | 7.700 | 528,231 | -0.08(-1.03%) |
Dec 28, 2023 | 7.700 | 7.860 | 7.660 | 7.780 | 405,341 | +0.04(+0.52%) |
Dec 27, 2023 | 7.720 | 7.853 | 7.670 | 7.740 | 468,254 | +0.00(+0.00%) |
Dec 26, 2023 | 7.580 | 7.780 | 7.560 | 7.740 | 381,699 | +0.18(+2.38%) |
Dec 22, 2023 | 7.550 | 7.610 | 7.470 | 7.560 | 509,944 | +0.04(+0.53%) |
Dec 21, 2023 | 7.540 | 7.621 | 7.430 | 7.520 | 424,245 | +0.07(+0.94%) |
Dec 20, 2023 | 7.640 | 7.770 | 7.440 | 7.450 | 574,255 | -0.18(-2.36%) |
Dec 19, 2023 | 7.500 | 7.700 | 7.480 | 7.630 | 662,879 | +0.18(+2.42%) |
Dec 18, 2023 | 7.500 | 7.550 | 7.380 | 7.450 | 565,252 | -0.10(-1.32%) |
Dec 15, 2023 | 7.900 | 7.950 | 7.490 | 7.550 | 1,113,607 | -0.30(-3.82%) |
Dec 14, 2023 | 7.750 | 8.080 | 7.640 | 7.850 | 1,024,933 | +0.30(+3.97%) |
Dec 13, 2023 | 7.140 | 7.560 | 7.140 | 7.550 | 1,000,611 | +0.58(+8.32%) |
Dec 12, 2023 | 7.130 | 7.130 | 6.915 | 6.970 | 368,741 | -0.17(-2.38%) |
Dec 11, 2023 | 7.160 | 7.290 | 7.100 | 7.140 | 337,658 | -0.05(-0.70%) |
Dec 08, 2023 | 7.190 | 7.340 | 7.150 | 7.190 | 500,685 | -0.07(-0.96%) |
Dec 07, 2023 | 7.380 | 7.400 | 7.205 | 7.260 | 428,246 | -0.11(-1.49%) |
Dec 06, 2023 | 7.390 | 7.540 | 7.260 | 7.370 | 675,393 | +0.07(+0.96%) |
Dec 05, 2023 | 7.090 | 7.410 | 7.050 | 7.300 | 565,542 | +0.15(+2.10%) |
Dec 04, 2023 | 6.950 | 7.160 | 6.910 | 7.150 | 404,197 | +0.14(+2.00%) |