Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.380 | 8.540 | 8.280 | 8.320 | 646,348 | +0.08(+0.97%) |
Feb 28, 2024 | 8.440 | 8.440 | 8.225 | 8.240 | 448,518 | -0.25(-2.94%) |
Feb 27, 2024 | 8.600 | 8.670 | 8.480 | 8.490 | 480,747 | -0.09(-1.05%) |
Feb 26, 2024 | 8.570 | 8.620 | 8.385 | 8.580 | 455,363 | -0.08(-0.92%) |
Feb 23, 2024 | 8.520 | 8.735 | 8.250 | 8.660 | 478,302 | +0.17(+2.00%) |
Feb 22, 2024 | 8.650 | 8.770 | 8.475 | 8.490 | 566,544 | -0.20(-2.30%) |
Feb 21, 2024 | 8.630 | 8.710 | 8.550 | 8.690 | 368,345 | +0.06(+0.70%) |
Feb 20, 2024 | 8.820 | 8.820 | 8.575 | 8.630 | 383,904 | -0.10(-1.15%) |
Feb 16, 2024 | 8.670 | 8.875 | 8.600 | 8.730 | 428,249 | -0.01(-0.11%) |
Feb 15, 2024 | 8.630 | 8.870 | 8.630 | 8.740 | 581,943 | +0.24(+2.82%) |
Feb 14, 2024 | 8.350 | 8.540 | 8.290 | 8.500 | 555,712 | +0.16(+1.92%) |
Feb 13, 2024 | 8.810 | 8.810 | 8.220 | 8.340 | 1,060,211 | -0.65(-7.23%) |
Feb 12, 2024 | 8.870 | 9.095 | 8.850 | 8.990 | 384,589 | +0.12(+1.35%) |
Feb 09, 2024 | 8.850 | 8.900 | 8.755 | 8.870 | 400,081 | +0.05(+0.57%) |
Feb 08, 2024 | 8.900 | 8.930 | 8.805 | 8.820 | 425,422 | -0.11(-1.23%) |
Feb 07, 2024 | 9.140 | 9.170 | 8.910 | 8.930 | 404,968 | -0.25(-2.72%) |
Feb 06, 2024 | 9.000 | 9.225 | 8.940 | 9.180 | 419,513 | +0.23(+2.57%) |
Feb 05, 2024 | 8.980 | 9.090 | 8.890 | 8.950 | 560,368 | -0.24(-2.61%) |
Feb 02, 2024 | 9.290 | 9.290 | 8.950 | 9.190 | 725,418 | -0.21(-2.23%) |
Feb 01, 2024 | 9.070 | 9.425 | 9.040 | 9.400 | 772,877 | +0.38(+4.21%) |
Jan 31, 2024 | 9.180 | 9.330 | 8.980 | 9.020 | 609,241 | -0.13(-1.42%) |
Jan 30, 2024 | 9.260 | 9.300 | 9.085 | 9.150 | 565,230 | -0.04(-0.44%) |
Jan 29, 2024 | 9.310 | 9.310 | 9.090 | 9.190 | 985,597 | -0.02(-0.22%) |
Jan 26, 2024 | 9.320 | 9.400 | 9.140 | 9.210 | 469,233 | -0.07(-0.75%) |
Jan 25, 2024 | 9.440 | 9.470 | 9.210 | 9.280 | 659,869 | -0.01(-0.11%) |
Jan 24, 2024 | 9.490 | 9.750 | 9.290 | 9.290 | 845,066 | +0.01(+0.11%) |
Jan 23, 2024 | 9.230 | 9.310 | 9.130 | 9.280 | 473,469 | +0.11(+1.20%) |
Jan 22, 2024 | 8.910 | 9.230 | 8.870 | 9.170 | 461,123 | +0.08(+0.88%) |
Jan 19, 2024 | 9.110 | 9.120 | 8.890 | 9.090 | 457,687 | +0.05(+0.55%) |
Jan 18, 2024 | 9.140 | 9.140 | 8.935 | 9.040 | 541,651 | -0.05(-0.55%) |
Jan 17, 2024 | 9.300 | 9.315 | 8.940 | 9.090 | 871,757 | -0.31(-3.30%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.330 | 9.400 | 714,155 | -0.44(-4.47%) |
Jan 12, 2024 | 9.880 | 10.01 | 9.740 | 9.840 | 620,639 | +0.35(+3.69%) |
Jan 11, 2024 | 9.800 | 9.850 | 9.410 | 9.490 | 773,565 | -0.36(-3.65%) |
Jan 10, 2024 | 9.790 | 9.890 | 9.700 | 9.850 | 530,583 | +0.00(+0.00%) |
Jan 09, 2024 | 10.02 | 10.13 | 9.695 | 9.850 | 675,351 | -0.14(-1.40%) |
Jan 08, 2024 | 9.900 | 10.02 | 9.790 | 9.990 | 549,231 | -0.02(-0.20%) |
Jan 05, 2024 | 9.960 | 10.25 | 9.890 | 10.01 | 597,155 | +0.02(+0.20%) |
Jan 04, 2024 | 10.00 | 10.16 | 9.920 | 9.990 | 686,457 | -0.02(-0.20%) |
Jan 03, 2024 | 10.13 | 10.19 | 9.890 | 10.01 | 798,661 | -0.28(-2.72%) |
Jan 02, 2024 | 10.51 | 10.56 | 10.27 | 10.29 | 688,701 | -0.12(-1.15%) |
Dec 29, 2023 | 10.44 | 10.52 | 10.29 | 10.41 | 484,748 | -0.16(-1.51%) |
Dec 28, 2023 | 10.78 | 10.92 | 10.56 | 10.57 | 709,736 | -0.26(-2.40%) |
Dec 27, 2023 | 10.82 | 10.97 | 10.77 | 10.83 | 529,247 | +0.04(+0.37%) |
Dec 26, 2023 | 10.80 | 10.84 | 10.62 | 10.79 | 379,215 | +0.05(+0.47%) |
Dec 22, 2023 | 10.96 | 11.20 | 10.71 | 10.74 | 646,747 | +0.09(+0.85%) |
Dec 21, 2023 | 10.58 | 10.71 | 10.42 | 10.65 | 550,833 | +0.24(+2.31%) |
Dec 20, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 519,587 | -0.38(-3.52%) |
Dec 19, 2023 | 10.53 | 11.01 | 10.47 | 10.79 | 800,181 | +0.29(+2.76%) |
Dec 18, 2023 | 10.62 | 10.74 | 10.41 | 10.50 | 673,261 | +0.03(+0.29%) |
Dec 15, 2023 | 10.71 | 10.84 | 10.44 | 10.47 | 2,780,659 | -0.33(-3.06%) |
Dec 14, 2023 | 11.12 | 11.20 | 10.59 | 10.80 | 1,449,388 | +0.09(+0.84%) |
Dec 13, 2023 | 10.07 | 10.74 | 10.01 | 10.71 | 1,380,462 | +0.65(+6.46%) |
Dec 12, 2023 | 10.52 | 10.59 | 10.04 | 10.06 | 1,078,473 | -0.44(-4.19%) |
Dec 11, 2023 | 10.71 | 10.71 | 10.40 | 10.50 | 1,024,004 | -0.34(-3.14%) |
Dec 08, 2023 | 10.91 | 11.12 | 10.80 | 10.84 | 970,960 | -0.33(-2.95%) |
Dec 07, 2023 | 11.34 | 11.34 | 10.97 | 11.17 | 397,554 | -0.05(-0.45%) |
Dec 06, 2023 | 11.61 | 11.61 | 11.22 | 11.22 | 391,263 | -0.18(-1.58%) |
Dec 05, 2023 | 11.58 | 11.68 | 11.35 | 11.40 | 618,208 | -0.32(-2.73%) |
Dec 04, 2023 | 11.86 | 12.02 | 11.67 | 11.72 | 676,339 | -0.44(-3.62%) |