Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.334 | 8.596 | 8.324 | 8.518 | 1,690,432 | +0.33(+4.03%) |
Feb 28, 2024 | 8.159 | 8.421 | 8.053 | 8.188 | 1,541,166 | -0.08(-0.94%) |
Feb 27, 2024 | 8.198 | 8.431 | 8.054 | 8.266 | 2,145,437 | +0.07(+0.83%) |
Feb 26, 2024 | 8.994 | 8.994 | 8.154 | 8.198 | 2,896,692 | -0.86(-9.53%) |
Feb 23, 2024 | 9.246 | 9.314 | 9.062 | 9.062 | 2,187,185 | -0.17(-1.89%) |
Feb 22, 2024 | 9.527 | 9.702 | 9.042 | 9.236 | 2,103,584 | -0.59(-6.02%) |
Feb 21, 2024 | 9.818 | 9.891 | 9.752 | 9.828 | 814,447 | -0.04(-0.39%) |
Feb 20, 2024 | 9.770 | 9.944 | 9.624 | 9.867 | 1,132,849 | +0.04(+0.39%) |
Feb 16, 2024 | 9.760 | 9.935 | 9.760 | 9.828 | 802,532 | -0.12(-1.17%) |
Feb 15, 2024 | 9.838 | 10.06 | 9.838 | 9.944 | 1,178,867 | +0.26(+2.71%) |
Feb 14, 2024 | 9.459 | 9.692 | 9.430 | 9.682 | 1,093,064 | +0.26(+2.78%) |
Feb 13, 2024 | 9.605 | 9.896 | 9.362 | 9.421 | 1,410,986 | -0.61(-6.09%) |
Feb 12, 2024 | 9.721 | 10.07 | 9.721 | 10.03 | 971,137 | +0.36(+3.71%) |
Feb 09, 2024 | 9.527 | 9.712 | 9.479 | 9.673 | 941,366 | +0.15(+1.53%) |
Feb 08, 2024 | 9.256 | 9.576 | 9.217 | 9.527 | 946,052 | +0.25(+2.72%) |
Feb 07, 2024 | 9.556 | 9.556 | 9.188 | 9.275 | 1,336,018 | -0.19(-2.05%) |
Feb 06, 2024 | 9.401 | 9.605 | 9.285 | 9.469 | 1,220,096 | +0.04(+0.41%) |
Feb 05, 2024 | 9.624 | 9.789 | 9.430 | 9.430 | 1,288,744 | -0.38(-3.86%) |
Feb 02, 2024 | 9.809 | 9.896 | 9.644 | 9.809 | 1,031,129 | -0.18(-1.84%) |
Feb 01, 2024 | 10.12 | 10.12 | 9.741 | 9.993 | 1,309,006 | -0.15(-1.43%) |
Jan 31, 2024 | 10.65 | 10.65 | 10.10 | 10.14 | 2,940,866 | -0.49(-4.57%) |
Jan 30, 2024 | 10.65 | 10.73 | 10.52 | 10.62 | 657,144 | -0.10(-0.91%) |
Jan 29, 2024 | 10.57 | 10.74 | 10.49 | 10.72 | 617,566 | +0.13(+1.19%) |
Jan 26, 2024 | 10.86 | 10.95 | 10.59 | 10.59 | 701,418 | -0.19(-1.80%) |
Jan 25, 2024 | 10.89 | 10.93 | 10.64 | 10.79 | 884,623 | +0.08(+0.72%) |
Jan 24, 2024 | 11.03 | 11.06 | 10.65 | 10.71 | 866,346 | -0.20(-1.87%) |
Jan 23, 2024 | 11.28 | 11.41 | 10.80 | 10.91 | 1,250,867 | -0.22(-2.00%) |
Jan 22, 2024 | 10.98 | 11.18 | 10.89 | 11.14 | 1,062,637 | +0.28(+2.59%) |
Jan 19, 2024 | 10.60 | 10.86 | 10.50 | 10.86 | 1,177,791 | +0.27(+2.57%) |
Jan 18, 2024 | 10.78 | 10.80 | 10.34 | 10.58 | 1,083,010 | -0.09(-0.82%) |
Jan 17, 2024 | 10.97 | 10.97 | 10.52 | 10.67 | 1,293,591 | -0.53(-4.76%) |
Jan 16, 2024 | 11.36 | 11.45 | 11.19 | 11.21 | 908,957 | -0.26(-2.28%) |
Jan 12, 2024 | 11.47 | 11.66 | 11.35 | 11.47 | 804,846 | +0.17(+1.55%) |
Jan 11, 2024 | 11.16 | 11.30 | 11.02 | 11.29 | 945,365 | +0.03(+0.26%) |
Jan 10, 2024 | 11.35 | 11.36 | 11.21 | 11.26 | 772,768 | -0.10(-0.85%) |
Jan 09, 2024 | 11.44 | 11.44 | 11.31 | 11.36 | 957,838 | -0.25(-2.17%) |
Jan 08, 2024 | 11.32 | 11.69 | 11.29 | 11.61 | 832,135 | +0.23(+2.05%) |
Jan 05, 2024 | 11.41 | 11.68 | 11.32 | 11.38 | 824,112 | -0.16(-1.43%) |
Jan 04, 2024 | 11.55 | 11.67 | 11.48 | 11.55 | 1,031,456 | -0.10(-0.83%) |
Jan 03, 2024 | 11.92 | 11.92 | 11.55 | 11.64 | 1,152,957 | -0.48(-3.92%) |
Jan 02, 2024 | 11.94 | 12.36 | 11.84 | 12.12 | 1,179,809 | +0.11(+0.89%) |
Dec 29, 2023 | 12.03 | 12.09 | 11.97 | 12.01 | 992,238 | -0.10(-0.80%) |
Dec 28, 2023 | 11.96 | 12.17 | 11.93 | 12.11 | 705,846 | +0.16(+1.30%) |
Dec 27, 2023 | 11.99 | 12.06 | 11.89 | 11.95 | 787,814 | -0.02(-0.16%) |
Dec 26, 2023 | 11.98 | 12.00 | 11.81 | 11.97 | 605,625 | +0.06(+0.48%) |
Dec 22, 2023 | 11.87 | 11.98 | 11.76 | 11.91 | 1,034,440 | +0.07(+0.56%) |
Dec 21, 2023 | 11.88 | 11.92 | 11.68 | 11.85 | 1,487,059 | +0.07(+0.57%) |
Dec 20, 2023 | 11.81 | 12.06 | 11.74 | 11.78 | 1,589,544 | -0.06(-0.48%) |
Dec 19, 2023 | 11.84 | 11.96 | 11.76 | 11.84 | 1,396,010 | +0.08(+0.65%) |
Dec 18, 2023 | 12.19 | 12.19 | 11.75 | 11.76 | 1,587,321 | -0.31(-2.60%) |
Dec 15, 2023 | 12.50 | 12.60 | 12.08 | 12.08 | 6,937,397 | -0.42(-3.35%) |
Dec 14, 2023 | 12.22 | 12.63 | 12.22 | 12.50 | 1,755,669 | +0.59(+4.96%) |
Dec 13, 2023 | 11.26 | 11.98 | 11.19 | 11.91 | 1,971,865 | +0.69(+6.11%) |
Dec 12, 2023 | 11.20 | 11.32 | 11.03 | 11.22 | 1,149,994 | -0.04(-0.34%) |
Dec 11, 2023 | 11.32 | 11.41 | 11.24 | 11.26 | 1,150,775 | -0.02(-0.17%) |
Dec 08, 2023 | 11.32 | 11.43 | 11.13 | 11.28 | 1,377,935 | -0.09(-0.75%) |
Dec 07, 2023 | 11.51 | 11.52 | 11.28 | 11.36 | 1,252,304 | -0.08(-0.67%) |
Dec 06, 2023 | 11.49 | 11.70 | 11.40 | 11.44 | 693,000 | +0.01(+0.08%) |
Dec 05, 2023 | 11.51 | 11.52 | 11.32 | 11.43 | 883,893 | -0.09(-0.74%) |
Dec 04, 2023 | 11.10 | 11.54 | 11.09 | 11.51 | 1,114,324 | +0.32(+2.89%) |