Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.370 | 8.721 | 8.290 | 8.530 | 362,688 | +0.37(+4.53%) |
Feb 28, 2024 | 8.470 | 8.520 | 8.120 | 8.160 | 379,456 | -0.44(-5.12%) |
Feb 27, 2024 | 8.430 | 8.789 | 8.410 | 8.600 | 296,871 | +0.36(+4.37%) |
Feb 26, 2024 | 8.660 | 8.710 | 8.090 | 8.240 | 640,204 | -0.49(-5.61%) |
Feb 23, 2024 | 9.000 | 9.090 | 8.680 | 8.730 | 477,478 | -0.21(-2.35%) |
Feb 22, 2024 | 9.020 | 9.130 | 8.890 | 8.940 | 344,894 | -0.11(-1.22%) |
Feb 21, 2024 | 9.120 | 9.140 | 8.900 | 9.050 | 184,736 | -0.10(-1.09%) |
Feb 20, 2024 | 9.500 | 9.510 | 9.130 | 9.150 | 326,253 | -0.43(-4.49%) |
Feb 16, 2024 | 9.660 | 9.789 | 9.580 | 9.580 | 187,479 | -0.34(-3.43%) |
Feb 15, 2024 | 9.980 | 10.10 | 9.750 | 9.920 | 529,511 | +0.15(+1.54%) |
Feb 14, 2024 | 9.630 | 9.835 | 9.385 | 9.770 | 227,356 | +0.36(+3.83%) |
Feb 13, 2024 | 9.520 | 9.870 | 9.410 | 9.410 | 461,561 | -0.76(-7.47%) |
Feb 12, 2024 | 9.690 | 10.42 | 9.690 | 10.17 | 483,190 | +0.54(+5.61%) |
Feb 09, 2024 | 9.920 | 9.959 | 9.530 | 9.630 | 450,757 | -0.32(-3.22%) |
Feb 08, 2024 | 9.890 | 10.04 | 9.760 | 9.950 | 125,341 | +0.12(+1.22%) |
Feb 07, 2024 | 10.20 | 10.23 | 9.800 | 9.830 | 123,852 | -0.33(-3.25%) |
Feb 06, 2024 | 9.960 | 10.21 | 9.840 | 10.16 | 181,860 | +0.16(+1.60%) |
Feb 05, 2024 | 10.35 | 10.35 | 9.890 | 10.00 | 220,228 | -0.56(-5.30%) |
Feb 02, 2024 | 10.77 | 10.80 | 10.37 | 10.56 | 186,771 | -0.42(-3.83%) |
Feb 01, 2024 | 10.77 | 11.11 | 10.69 | 10.98 | 219,036 | +0.25(+2.33%) |
Jan 31, 2024 | 11.18 | 11.41 | 10.71 | 10.73 | 245,328 | -0.42(-3.77%) |
Jan 30, 2024 | 11.51 | 11.59 | 11.14 | 11.15 | 210,305 | -0.40(-3.46%) |
Jan 29, 2024 | 11.24 | 11.63 | 11.10 | 11.55 | 150,509 | +0.30(+2.67%) |
Jan 26, 2024 | 11.20 | 11.59 | 11.20 | 11.25 | 189,143 | +0.11(+0.99%) |
Jan 25, 2024 | 11.05 | 11.18 | 10.91 | 11.14 | 133,976 | +0.38(+3.53%) |
Jan 24, 2024 | 11.24 | 11.26 | 10.52 | 10.76 | 191,056 | -0.17(-1.56%) |
Jan 23, 2024 | 11.00 | 11.36 | 10.93 | 10.93 | 157,978 | -0.02(-0.18%) |
Jan 22, 2024 | 10.40 | 10.99 | 10.40 | 10.95 | 196,515 | +0.74(+7.25%) |
Jan 19, 2024 | 10.19 | 10.40 | 9.950 | 10.21 | 152,893 | +0.14(+1.39%) |
Jan 18, 2024 | 10.12 | 10.12 | 9.800 | 10.07 | 247,289 | -0.02(-0.20%) |
Jan 17, 2024 | 10.01 | 10.32 | 9.880 | 10.09 | 233,050 | -0.30(-2.89%) |
Jan 16, 2024 | 10.84 | 10.75 | 10.36 | 10.39 | 255,289 | -0.57(-5.20%) |
Jan 12, 2024 | 11.43 | 11.60 | 10.84 | 10.96 | 164,376 | -0.30(-2.66%) |
Jan 11, 2024 | 11.46 | 11.56 | 11.02 | 11.26 | 165,323 | -0.23(-2.00%) |
Jan 10, 2024 | 11.81 | 12.02 | 11.39 | 11.49 | 134,320 | -0.43(-3.61%) |
Jan 09, 2024 | 11.97 | 12.04 | 11.76 | 11.92 | 106,673 | -0.29(-2.38%) |
Jan 08, 2024 | 12.05 | 12.40 | 11.67 | 12.21 | 138,780 | +0.13(+1.08%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.08 | 12.08 | 146,648 | -0.37(-2.97%) |
Jan 04, 2024 | 12.59 | 12.67 | 12.36 | 12.45 | 139,680 | -0.08(-0.64%) |
Jan 03, 2024 | 12.51 | 12.69 | 12.12 | 12.53 | 245,310 | -0.11(-0.87%) |
Jan 02, 2024 | 13.19 | 13.25 | 12.60 | 12.64 | 293,141 | -0.69(-5.18%) |
Dec 29, 2023 | 13.24 | 13.46 | 13.05 | 13.33 | 233,636 | -0.02(-0.15%) |
Dec 28, 2023 | 13.04 | 13.70 | 12.95 | 13.35 | 235,937 | +0.15(+1.14%) |
Dec 27, 2023 | 12.98 | 13.28 | 12.89 | 13.20 | 94,087 | +0.32(+2.48%) |
Dec 26, 2023 | 12.69 | 13.04 | 12.59 | 12.88 | 108,857 | +0.21(+1.66%) |
Dec 22, 2023 | 12.77 | 13.10 | 12.55 | 12.67 | 105,156 | -0.05(-0.39%) |
Dec 21, 2023 | 12.77 | 12.87 | 12.50 | 12.72 | 143,781 | +0.20(+1.60%) |
Dec 20, 2023 | 12.79 | 13.12 | 12.52 | 12.52 | 313,883 | -0.26(-2.03%) |
Dec 19, 2023 | 12.61 | 12.96 | 12.56 | 12.78 | 479,415 | +0.48(+3.90%) |
Dec 18, 2023 | 12.71 | 12.81 | 11.92 | 12.30 | 564,404 | -0.87(-6.61%) |
Dec 15, 2023 | 13.29 | 13.29 | 12.61 | 13.17 | 621,318 | +0.00(+0.00%) |
Dec 14, 2023 | 12.68 | 13.53 | 12.68 | 13.17 | 478,450 | +0.78(+6.30%) |
Dec 13, 2023 | 10.86 | 12.75 | 10.86 | 12.39 | 616,242 | +1.50(+13.77%) |
Dec 12, 2023 | 10.65 | 11.11 | 10.56 | 10.89 | 522,772 | +0.22(+2.06%) |
Dec 11, 2023 | 10.41 | 10.97 | 10.41 | 10.67 | 456,826 | +0.22(+2.11%) |
Dec 08, 2023 | 10.08 | 10.58 | 10.03 | 10.45 | 286,687 | +0.32(+3.16%) |
Dec 07, 2023 | 9.750 | 10.14 | 9.655 | 10.13 | 219,813 | +0.47(+4.87%) |
Dec 06, 2023 | 9.460 | 9.810 | 9.380 | 9.660 | 280,113 | +0.27(+2.88%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.370 | 9.390 | 299,556 | -0.33(-3.40%) |
Dec 04, 2023 | 9.680 | 10.02 | 9.550 | 9.720 | 670,467 | +0.05(+0.52%) |