Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.50 | 11.55 | 10.97 | 11.28 | 471,981 | +0.31(+2.83%) |
Feb 28, 2024 | 10.91 | 11.70 | 10.70 | 10.97 | 1,224,268 | +0.64(+6.20%) |
Feb 27, 2024 | 10.33 | 10.45 | 10.24 | 10.33 | 430,068 | +0.40(+4.03%) |
Feb 26, 2024 | 9.320 | 10.00 | 9.320 | 9.930 | 730,322 | +0.65(+7.00%) |
Feb 23, 2024 | 9.300 | 9.310 | 9.200 | 9.280 | 132,220 | -0.16(-1.69%) |
Feb 22, 2024 | 9.300 | 9.450 | 9.270 | 9.440 | 126,309 | +0.20(+2.16%) |
Feb 21, 2024 | 9.240 | 9.330 | 9.210 | 9.240 | 99,336 | -0.21(-2.22%) |
Feb 20, 2024 | 9.490 | 9.520 | 9.260 | 9.450 | 219,133 | +0.01(+0.11%) |
Feb 16, 2024 | 9.440 | 0 | +0.02(+0.21%) | |||
Feb 15, 2024 | 9.530 | 9.620 | 9.410 | 9.420 | 352,718 | +0.01(+0.11%) |
Feb 14, 2024 | 9.380 | 9.460 | 9.320 | 9.410 | 323,663 | +0.45(+5.02%) |
Feb 13, 2024 | 8.920 | 8.980 | 8.790 | 8.960 | 526,251 | -0.17(-1.86%) |
Feb 12, 2024 | 8.750 | 9.170 | 8.750 | 9.130 | 1,310,889 | +0.48(+5.55%) |
Feb 09, 2024 | 8.520 | 8.760 | 8.520 | 8.650 | 447,200 | +0.38(+4.59%) |
Feb 08, 2024 | 8.180 | 8.290 | 8.160 | 8.270 | 272,870 | +0.26(+3.25%) |
Feb 07, 2024 | 7.830 | 8.040 | 7.800 | 8.010 | 302,870 | +0.18(+2.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.780 | 7.830 | 375,904 | +0.13(+1.69%) |
Feb 05, 2024 | 7.860 | 7.880 | 7.690 | 7.700 | 68,983 | -0.09(-1.16%) |
Feb 02, 2024 | 7.760 | 7.890 | 7.760 | 7.790 | 1,131,732 | -0.04(-0.51%) |
Feb 01, 2024 | 7.690 | 7.860 | 7.690 | 7.830 | 146,053 | +0.11(+1.42%) |
Jan 31, 2024 | 7.770 | 7.940 | 7.720 | 7.720 | 151,028 | -0.20(-2.53%) |
Jan 30, 2024 | 7.900 | 7.940 | 7.860 | 7.920 | 371,868 | +0.08(+1.02%) |
Jan 29, 2024 | 7.620 | 7.860 | 7.600 | 7.840 | 201,364 | +0.22(+2.89%) |
Jan 26, 2024 | 7.470 | 7.670 | 7.470 | 7.620 | 1,152,017 | +0.40(+5.54%) |
Jan 25, 2024 | 7.260 | 7.280 | 7.210 | 7.220 | 44,746 | +0.02(+0.28%) |
Jan 24, 2024 | 7.240 | 7.300 | 7.190 | 7.200 | 153,496 | +0.11(+1.55%) |
Jan 23, 2024 | 7.020 | 7.180 | 7.000 | 7.090 | 236,875 | -0.20(-2.74%) |
Jan 22, 2024 | 7.360 | 7.420 | 7.170 | 7.290 | 494,219 | -0.24(-3.19%) |
Jan 19, 2024 | 7.440 | 7.650 | 7.320 | 7.530 | 529,329 | +0.12(+1.62%) |
Jan 18, 2024 | 7.750 | 7.770 | 7.370 | 7.410 | 751,065 | -0.33(-4.26%) |
Jan 17, 2024 | 7.750 | 7.800 | 7.650 | 7.740 | 1,397,183 | -0.09(-1.15%) |
Jan 16, 2024 | 7.770 | 7.880 | 7.660 | 7.830 | 721,137 | +0.02(+0.26%) |
Jan 15, 2024 | 7.730 | 7.850 | 7.660 | 7.810 | 63,650 | -0.09(-1.14%) |
Jan 12, 2024 | 8.320 | 8.350 | 7.840 | 7.900 | 1,888,370 | -0.48(-5.73%) |
Jan 11, 2024 | 8.610 | 8.940 | 8.310 | 8.380 | 1,289,409 | -0.17(-1.99%) |
Jan 10, 2024 | 8.280 | 8.550 | 8.160 | 8.550 | 944,530 | +0.04(+0.47%) |
Jan 09, 2024 | 8.540 | 8.580 | 8.470 | 8.510 | 393,181 | -0.04(-0.47%) |
Jan 08, 2024 | 8.210 | 8.610 | 8.150 | 8.550 | 865,802 | +0.52(+6.48%) |
Jan 05, 2024 | 7.980 | 8.100 | 7.870 | 8.030 | 429,918 | -0.04(-0.50%) |
Jan 04, 2024 | 7.890 | 8.160 | 7.890 | 8.070 | 179,530 | +0.27(+3.46%) |
Jan 03, 2024 | 7.690 | 7.940 | 7.670 | 7.800 | 419,328 | -0.38(-4.65%) |
Jan 02, 2024 | 8.190 | 8.740 | 8.170 | 8.180 | 302,599 | +0.51(+6.65%) |
Dec 29, 2023 | 7.670 | 0 | -0.20(-2.54%) | |||
Dec 28, 2023 | 7.840 | 7.870 | 7.720 | 7.870 | 191,192 | -0.09(-1.13%) |
Dec 27, 2023 | 7.840 | 7.980 | 7.820 | 7.960 | 807,579 | -0.03(-0.38%) |
Dec 22, 2023 | 7.990 | 0 | -0.01(-0.12%) | |||
Dec 21, 2023 | 8.020 | 8.030 | 7.920 | 8.000 | 255,281 | +0.06(+0.76%) |
Dec 20, 2023 | 7.990 | 8.080 | 7.900 | 7.940 | 326,295 | +0.24(+3.12%) |
Dec 19, 2023 | 7.780 | 7.780 | 7.630 | 7.700 | 173,480 | +0.04(+0.52%) |
Dec 18, 2023 | 7.550 | 7.660 | 7.510 | 7.660 | 77,821 | -0.05(-0.65%) |
Dec 15, 2023 | 7.720 | 7.720 | 7.620 | 7.710 | 268,484 | -0.14(-1.78%) |
Dec 14, 2023 | 7.790 | 7.910 | 7.720 | 7.850 | 164,639 | +0.01(+0.13%) |
Dec 13, 2023 | 7.550 | 7.840 | 7.530 | 7.840 | 204,533 | +0.31(+4.12%) |
Dec 12, 2023 | 7.590 | 7.630 | 7.430 | 7.530 | 211,514 | +0.09(+1.21%) |
Dec 11, 2023 | 7.660 | 7.670 | 7.350 | 7.440 | 251,767 | -0.68(-8.37%) |
Dec 08, 2023 | 7.950 | 8.120 | 7.950 | 8.120 | 249,982 | +0.21(+2.65%) |
Dec 07, 2023 | 7.930 | 8.020 | 7.870 | 7.910 | 187,709 | -0.10(-1.25%) |
Dec 06, 2023 | 8.060 | 8.090 | 7.990 | 8.010 | 302,677 | -0.01(-0.12%) |
Dec 05, 2023 | 7.680 | 8.040 | 7.680 | 8.020 | 541,899 | +0.39(+5.11%) |
Dec 04, 2023 | 7.570 | 7.670 | 7.500 | 7.630 | 721,157 | +0.54(+7.62%) |