Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.590 | 7.720 | 7.290 | 7.400 | 347,454 | -0.01(-0.13%) |
Feb 28, 2024 | 7.590 | 7.660 | 7.350 | 7.410 | 471,647 | -0.28(-3.64%) |
Feb 27, 2024 | 7.790 | 7.990 | 7.680 | 7.690 | 524,619 | +0.02(+0.26%) |
Feb 26, 2024 | 7.660 | 7.750 | 7.460 | 7.670 | 313,214 | +0.00(+0.00%) |
Feb 23, 2024 | 7.430 | 7.730 | 7.430 | 7.670 | 228,882 | +0.20(+2.68%) |
Feb 22, 2024 | 7.460 | 7.510 | 7.290 | 7.470 | 319,971 | +0.01(+0.13%) |
Feb 21, 2024 | 7.440 | 7.600 | 7.410 | 7.460 | 234,207 | -0.02(-0.27%) |
Feb 20, 2024 | 7.710 | 7.710 | 7.430 | 7.480 | 692,257 | -0.30(-3.86%) |
Feb 16, 2024 | 7.780 | 7.860 | 7.590 | 7.780 | 320,761 | -0.03(-0.38%) |
Feb 15, 2024 | 7.730 | 7.900 | 7.650 | 7.810 | 670,145 | +0.16(+2.09%) |
Feb 14, 2024 | 8.000 | 8.105 | 7.590 | 7.650 | 1,125,486 | -0.25(-3.16%) |
Feb 13, 2024 | 8.240 | 8.330 | 7.830 | 7.900 | 424,761 | -0.65(-7.60%) |
Feb 12, 2024 | 8.510 | 8.720 | 8.460 | 8.550 | 257,217 | -0.01(-0.12%) |
Feb 09, 2024 | 8.170 | 8.580 | 8.130 | 8.560 | 372,710 | +0.42(+5.16%) |
Feb 08, 2024 | 8.190 | 8.260 | 8.040 | 8.140 | 241,053 | -0.05(-0.61%) |
Feb 07, 2024 | 8.320 | 8.350 | 8.110 | 8.190 | 281,795 | -0.09(-1.09%) |
Feb 06, 2024 | 8.200 | 8.430 | 8.170 | 8.280 | 278,226 | +0.10(+1.22%) |
Feb 05, 2024 | 8.410 | 8.445 | 7.970 | 8.180 | 700,665 | -0.40(-4.66%) |
Feb 02, 2024 | 8.720 | 8.880 | 8.510 | 8.580 | 353,739 | -0.31(-3.49%) |
Feb 01, 2024 | 8.490 | 8.900 | 8.430 | 8.890 | 416,151 | +0.53(+6.34%) |
Jan 31, 2024 | 8.610 | 8.690 | 8.312 | 8.360 | 740,435 | -0.29(-3.35%) |
Jan 30, 2024 | 9.100 | 9.180 | 8.600 | 8.650 | 605,772 | -0.55(-5.98%) |
Jan 29, 2024 | 9.200 | 9.370 | 8.890 | 9.200 | 820,437 | +0.02(+0.22%) |
Jan 26, 2024 | 9.220 | 9.655 | 9.180 | 9.180 | 523,835 | +0.01(+0.11%) |
Jan 25, 2024 | 9.320 | 9.410 | 8.990 | 9.170 | 634,132 | -0.06(-0.65%) |
Jan 24, 2024 | 9.230 | 9.390 | 9.000 | 9.230 | 646,628 | +0.23(+2.56%) |
Jan 23, 2024 | 9.200 | 9.400 | 8.780 | 9.000 | 860,008 | -0.04(-0.44%) |
Jan 22, 2024 | 8.380 | 9.087 | 8.370 | 9.040 | 349,829 | +0.73(+8.78%) |
Jan 19, 2024 | 8.350 | 8.410 | 8.090 | 8.310 | 391,188 | +0.03(+0.36%) |
Jan 18, 2024 | 8.310 | 8.450 | 8.160 | 8.280 | 336,397 | +0.00(+0.00%) |
Jan 17, 2024 | 8.450 | 8.490 | 8.020 | 8.280 | 672,414 | -0.38(-4.39%) |
Jan 16, 2024 | 9.190 | 9.225 | 8.650 | 8.660 | 466,264 | -0.25(-2.81%) |
Jan 12, 2024 | 9.060 | 9.180 | 8.730 | 8.910 | 472,212 | +0.05(+0.56%) |
Jan 11, 2024 | 9.260 | 9.310 | 8.790 | 8.860 | 701,242 | -0.41(-4.42%) |
Jan 10, 2024 | 9.590 | 9.590 | 9.180 | 9.270 | 497,845 | -0.25(-2.63%) |
Jan 09, 2024 | 9.700 | 9.870 | 9.470 | 9.520 | 476,737 | -0.31(-3.15%) |
Jan 08, 2024 | 9.980 | 10.12 | 9.680 | 9.830 | 468,162 | -0.15(-1.50%) |
Jan 05, 2024 | 9.900 | 10.15 | 9.900 | 9.980 | 730,488 | -0.07(-0.70%) |
Jan 04, 2024 | 9.970 | 10.11 | 9.850 | 10.05 | 431,471 | +0.12(+1.21%) |
Jan 03, 2024 | 9.880 | 10.26 | 9.640 | 9.930 | 643,728 | -0.04(-0.40%) |
Jan 02, 2024 | 10.10 | 10.23 | 9.960 | 9.970 | 458,253 | -0.11(-1.09%) |
Dec 29, 2023 | 10.40 | 10.60 | 10.04 | 10.08 | 370,027 | -0.39(-3.72%) |
Dec 28, 2023 | 10.39 | 10.88 | 10.39 | 10.47 | 297,173 | -0.05(-0.48%) |
Dec 27, 2023 | 10.36 | 10.54 | 10.20 | 10.52 | 425,379 | +0.19(+1.84%) |
Dec 26, 2023 | 10.42 | 10.50 | 10.24 | 10.33 | 392,741 | -0.14(-1.34%) |
Dec 22, 2023 | 10.40 | 10.73 | 10.23 | 10.47 | 322,066 | +0.04(+0.38%) |
Dec 21, 2023 | 10.47 | 10.48 | 10.16 | 10.43 | 396,384 | +0.15(+1.46%) |
Dec 20, 2023 | 10.54 | 10.68 | 10.25 | 10.28 | 284,894 | -0.28(-2.65%) |
Dec 19, 2023 | 10.51 | 10.90 | 10.44 | 10.56 | 437,577 | +0.09(+0.86%) |
Dec 18, 2023 | 10.93 | 10.93 | 10.29 | 10.47 | 676,542 | -0.50(-4.56%) |
Dec 15, 2023 | 11.04 | 11.11 | 10.72 | 10.97 | 1,618,602 | -0.06(-0.54%) |
Dec 14, 2023 | 10.87 | 11.43 | 10.87 | 11.03 | 370,048 | +0.35(+3.28%) |
Dec 13, 2023 | 10.03 | 10.74 | 9.960 | 10.68 | 333,954 | +0.61(+6.06%) |
Dec 12, 2023 | 10.15 | 10.15 | 9.770 | 10.07 | 252,273 | -0.10(-0.98%) |
Dec 11, 2023 | 10.53 | 10.53 | 10.01 | 10.17 | 219,613 | -0.39(-3.69%) |
Dec 08, 2023 | 10.20 | 10.63 | 10.06 | 10.56 | 307,885 | +0.30(+2.92%) |
Dec 07, 2023 | 10.70 | 10.80 | 10.22 | 10.26 | 261,178 | -0.37(-3.48%) |
Dec 06, 2023 | 10.49 | 10.80 | 10.48 | 10.63 | 243,690 | +0.14(+1.33%) |
Dec 05, 2023 | 11.18 | 11.18 | 10.48 | 10.49 | 336,866 | -0.76(-6.76%) |
Dec 04, 2023 | 11.51 | 11.65 | 11.04 | 11.25 | 207,594 | -0.27(-2.34%) |