Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.988 | 8.147 | 7.810 | 7.879 | 9,424,602 | -0.24(-2.93%) |
Feb 28, 2024 | 8.117 | 8.214 | 8.058 | 8.117 | 6,326,022 | +0.11(+1.36%) |
Feb 27, 2024 | 7.988 | 8.187 | 7.974 | 8.008 | 6,686,699 | -0.02(-0.25%) |
Feb 26, 2024 | 7.939 | 8.048 | 7.879 | 8.028 | 5,040,703 | -0.03(-0.37%) |
Feb 23, 2024 | 7.830 | 8.127 | 7.770 | 8.058 | 6,975,907 | +0.07(+0.87%) |
Feb 22, 2024 | 8.157 | 8.226 | 7.909 | 7.988 | 9,306,505 | -0.85(-9.65%) |
Feb 21, 2024 | 8.931 | 9.130 | 8.842 | 8.842 | 12,886,805 | +0.18(+2.06%) |
Feb 20, 2024 | 8.574 | 8.921 | 8.485 | 8.663 | 14,263,462 | +0.26(+3.07%) |
Feb 16, 2024 | 8.117 | 8.445 | 8.068 | 8.405 | 9,017,748 | +0.24(+2.92%) |
Feb 15, 2024 | 8.078 | 8.316 | 8.068 | 8.167 | 9,916,335 | +0.06(+0.73%) |
Feb 14, 2024 | 8.197 | 8.371 | 8.088 | 8.108 | 12,349,148 | -0.28(-3.31%) |
Feb 13, 2024 | 8.495 | 8.564 | 8.217 | 8.385 | 10,763,789 | +0.43(+5.36%) |
Feb 12, 2024 | 7.780 | 7.998 | 7.716 | 7.959 | 5,147,749 | +0.17(+2.17%) |
Feb 09, 2024 | 8.008 | 8.038 | 7.750 | 7.790 | 4,223,095 | -0.31(-3.80%) |
Feb 08, 2024 | 8.157 | 8.167 | 8.038 | 8.098 | 5,125,949 | -0.07(-0.85%) |
Feb 07, 2024 | 8.346 | 8.435 | 8.162 | 8.167 | 6,830,937 | -0.34(-3.97%) |
Feb 06, 2024 | 8.356 | 8.663 | 8.316 | 8.505 | 6,832,458 | +0.11(+1.30%) |
Feb 05, 2024 | 8.356 | 8.622 | 8.316 | 8.395 | 6,613,171 | -0.05(-0.59%) |
Feb 02, 2024 | 8.892 | 8.892 | 8.356 | 8.445 | 11,874,548 | -0.27(-3.08%) |
Feb 01, 2024 | 8.931 | 8.951 | 8.663 | 8.713 | 9,714,144 | -0.31(-3.41%) |
Jan 31, 2024 | 8.753 | 9.030 | 8.634 | 9.021 | 10,399,177 | +0.54(+6.32%) |
Jan 30, 2024 | 8.296 | 8.564 | 8.256 | 8.485 | 7,482,673 | +0.20(+2.40%) |
Jan 29, 2024 | 8.465 | 8.534 | 8.266 | 8.286 | 4,772,624 | -0.24(-2.79%) |
Jan 26, 2024 | 8.405 | 8.569 | 8.286 | 8.524 | 8,032,365 | +0.31(+3.74%) |
Jan 25, 2024 | 8.088 | 8.336 | 7.969 | 8.217 | 7,259,361 | -0.10(-1.19%) |
Jan 24, 2024 | 8.316 | 8.385 | 8.056 | 8.316 | 9,457,252 | -0.18(-2.10%) |
Jan 23, 2024 | 8.574 | 8.713 | 8.465 | 8.495 | 5,165,251 | -0.09(-1.04%) |
Jan 22, 2024 | 8.544 | 8.674 | 8.420 | 8.584 | 5,690,046 | -0.12(-1.37%) |
Jan 19, 2024 | 9.169 | 9.214 | 8.693 | 8.703 | 8,017,196 | -0.64(-6.80%) |
Jan 18, 2024 | 9.546 | 9.656 | 9.308 | 9.338 | 7,310,807 | -0.58(-5.81%) |
Jan 17, 2024 | 9.993 | 10.24 | 9.884 | 9.914 | 10,263,942 | +0.14(+1.42%) |
Jan 16, 2024 | 9.884 | 10.05 | 9.646 | 9.775 | 6,625,526 | -0.08(-0.81%) |
Jan 12, 2024 | 9.864 | 9.988 | 9.775 | 9.854 | 4,835,873 | -0.08(-0.80%) |
Jan 11, 2024 | 9.953 | 10.35 | 9.776 | 9.934 | 8,092,912 | -0.12(-1.18%) |
Jan 10, 2024 | 10.31 | 10.38 | 9.993 | 10.05 | 5,362,661 | -0.26(-2.50%) |
Jan 09, 2024 | 10.61 | 10.68 | 10.23 | 10.31 | 4,169,480 | -0.06(-0.57%) |
Jan 08, 2024 | 11.07 | 11.07 | 10.35 | 10.37 | 12,148,816 | -0.81(-7.28%) |
Jan 05, 2024 | 11.18 | 11.33 | 10.92 | 11.18 | 6,926,256 | +0.00(+0.00%) |
Jan 04, 2024 | 11.15 | 11.21 | 10.92 | 11.18 | 5,864,004 | +0.24(+2.18%) |
Jan 03, 2024 | 10.91 | 10.98 | 10.72 | 10.95 | 6,711,578 | +0.37(+3.47%) |
Jan 02, 2024 | 10.22 | 10.79 | 10.19 | 10.58 | 7,144,758 | +0.76(+7.79%) |
Dec 29, 2023 | 9.695 | 9.968 | 9.656 | 9.814 | 3,535,294 | +0.11(+1.12%) |
Dec 28, 2023 | 9.656 | 9.735 | 9.616 | 9.705 | 2,849,427 | -0.01(-0.10%) |
Dec 27, 2023 | 9.735 | 9.856 | 9.685 | 9.715 | 4,770,131 | -0.02(-0.20%) |
Dec 26, 2023 | 9.785 | 9.824 | 9.671 | 9.735 | 2,358,869 | -0.13(-1.31%) |
Dec 22, 2023 | 9.814 | 9.993 | 9.765 | 9.864 | 5,633,110 | -0.01(-0.10%) |
Dec 21, 2023 | 9.884 | 10.14 | 9.805 | 9.874 | 5,205,440 | -0.33(-3.28%) |
Dec 20, 2023 | 9.816 | 10.21 | 9.699 | 10.21 | 6,259,495 | +0.43(+4.41%) |
Dec 19, 2023 | 9.866 | 9.915 | 9.758 | 9.777 | 5,074,967 | -0.10(-0.99%) |
Dec 18, 2023 | 9.983 | 10.09 | 9.807 | 9.875 | 5,463,807 | -0.08(-0.79%) |
Dec 15, 2023 | 10.16 | 10.16 | 9.777 | 9.954 | 4,872,531 | -0.15(-1.46%) |
Dec 14, 2023 | 9.973 | 10.32 | 9.885 | 10.10 | 5,038,624 | +0.10(+0.98%) |
Dec 13, 2023 | 10.22 | 10.29 | 9.934 | 10.00 | 4,419,997 | -0.26(-2.58%) |
Dec 12, 2023 | 10.63 | 10.63 | 10.27 | 10.27 | 3,017,973 | -0.22(-2.06%) |
Dec 11, 2023 | 10.87 | 10.92 | 10.48 | 10.48 | 3,591,070 | -0.27(-2.55%) |
Dec 08, 2023 | 11.13 | 11.14 | 10.73 | 10.76 | 4,914,362 | -0.27(-2.49%) |
Dec 07, 2023 | 11.31 | 11.35 | 10.97 | 11.03 | 5,968,854 | -0.39(-3.43%) |
Dec 06, 2023 | 10.93 | 11.45 | 10.90 | 11.42 | 4,531,247 | +0.28(+2.55%) |
Dec 05, 2023 | 11.54 | 11.54 | 11.10 | 11.14 | 5,792,295 | -0.19(-1.64%) |
Dec 04, 2023 | 11.29 | 11.69 | 11.27 | 11.33 | 3,828,395 | +0.38(+3.50%) |