Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.550 | 9.590 | 9.390 | 9.430 | 233,389 | -0.04(-0.42%) |
Feb 28, 2024 | 9.530 | 9.620 | 9.450 | 9.470 | 228,062 | -0.12(-1.25%) |
Feb 27, 2024 | 9.570 | 9.620 | 9.560 | 9.590 | 187,379 | +0.02(+0.21%) |
Feb 26, 2024 | 9.500 | 9.625 | 9.450 | 9.570 | 246,300 | +0.08(+0.84%) |
Feb 23, 2024 | 9.660 | 9.670 | 9.450 | 9.490 | 244,389 | -0.15(-1.56%) |
Feb 22, 2024 | 9.620 | 9.720 | 9.570 | 9.640 | 406,736 | +0.07(+0.73%) |
Feb 21, 2024 | 9.470 | 9.570 | 9.410 | 9.570 | 187,642 | +0.10(+1.06%) |
Feb 20, 2024 | 9.500 | 9.595 | 9.450 | 9.470 | 239,314 | -0.11(-1.15%) |
Feb 16, 2024 | 9.560 | 9.650 | 9.400 | 9.580 | 422,885 | -0.01(-0.10%) |
Feb 15, 2024 | 9.500 | 9.590 | 9.455 | 9.590 | 343,031 | +0.11(+1.16%) |
Feb 14, 2024 | 9.460 | 9.515 | 9.410 | 9.480 | 199,460 | +0.10(+1.07%) |
Feb 13, 2024 | 9.350 | 9.410 | 9.200 | 9.380 | 360,135 | -0.15(-1.57%) |
Feb 12, 2024 | 9.540 | 9.640 | 9.500 | 9.530 | 222,054 | +0.00(+0.00%) |
Feb 09, 2024 | 9.370 | 9.565 | 9.370 | 9.530 | 397,431 | -0.02(-0.21%) |
Feb 08, 2024 | 9.470 | 9.630 | 9.460 | 9.550 | 191,253 | +0.05(+0.53%) |
Feb 07, 2024 | 9.480 | 9.525 | 9.380 | 9.500 | 241,651 | +0.01(+0.11%) |
Feb 06, 2024 | 9.290 | 9.505 | 9.280 | 9.490 | 423,789 | +0.22(+2.37%) |
Feb 05, 2024 | 9.180 | 9.295 | 9.180 | 9.270 | 192,603 | +0.02(+0.22%) |
Feb 02, 2024 | 9.280 | 9.280 | 9.150 | 9.250 | 219,371 | -0.09(-0.96%) |
Feb 01, 2024 | 9.170 | 9.360 | 9.050 | 9.340 | 288,562 | +0.19(+2.08%) |
Jan 31, 2024 | 9.340 | 9.420 | 9.140 | 9.150 | 405,336 | -0.16(-1.72%) |
Jan 30, 2024 | 9.260 | 9.330 | 9.210 | 9.310 | 315,058 | -0.04(-0.43%) |
Jan 29, 2024 | 9.330 | 9.370 | 9.250 | 9.350 | 200,852 | +0.00(+0.00%) |
Jan 26, 2024 | 9.310 | 9.360 | 9.230 | 9.350 | 249,018 | +0.08(+0.86%) |
Jan 25, 2024 | 9.260 | 9.330 | 9.200 | 9.270 | 257,712 | +0.03(+0.32%) |
Jan 24, 2024 | 9.530 | 9.540 | 9.210 | 9.240 | 415,067 | -0.19(-2.01%) |
Jan 23, 2024 | 9.560 | 9.580 | 9.275 | 9.430 | 400,629 | -0.05(-0.53%) |
Jan 22, 2024 | 9.430 | 9.650 | 9.380 | 9.480 | 513,983 | -0.12(-1.25%) |
Jan 19, 2024 | 9.580 | 9.670 | 9.500 | 9.600 | 717,098 | +0.07(+0.73%) |
Jan 18, 2024 | 9.630 | 9.630 | 9.441 | 9.530 | 257,188 | -0.05(-0.52%) |
Jan 17, 2024 | 9.500 | 9.590 | 9.475 | 9.580 | 335,821 | +0.06(+0.63%) |
Jan 16, 2024 | 9.450 | 9.550 | 9.410 | 9.520 | 285,336 | -0.03(-0.31%) |
Jan 12, 2024 | 9.550 | 9.750 | 9.520 | 9.550 | 300,836 | +0.05(+0.53%) |
Jan 11, 2024 | 9.310 | 9.530 | 9.270 | 9.500 | 368,026 | +0.14(+1.50%) |
Jan 10, 2024 | 9.590 | 9.670 | 9.310 | 9.360 | 652,132 | -0.23(-2.40%) |
Jan 09, 2024 | 9.330 | 9.600 | 9.320 | 9.590 | 363,296 | +0.17(+1.80%) |
Jan 08, 2024 | 9.320 | 9.480 | 9.250 | 9.420 | 205,774 | +0.13(+1.40%) |
Jan 05, 2024 | 9.190 | 9.350 | 9.190 | 9.290 | 256,124 | +0.01(+0.11%) |
Jan 04, 2024 | 9.270 | 9.390 | 9.235 | 9.280 | 321,253 | -0.05(-0.54%) |
Jan 03, 2024 | 9.230 | 9.420 | 9.130 | 9.330 | 307,195 | -0.07(-0.74%) |
Jan 02, 2024 | 9.300 | 9.485 | 9.300 | 9.400 | 169,787 | +0.05(+0.53%) |
Dec 29, 2023 | 9.600 | 9.670 | 9.340 | 9.350 | 369,180 | -0.33(-3.41%) |
Dec 28, 2023 | 9.640 | 9.730 | 9.580 | 9.680 | 353,188 | +0.12(+1.26%) |
Dec 27, 2023 | 9.520 | 9.645 | 9.400 | 9.560 | 322,704 | +0.12(+1.27%) |
Dec 26, 2023 | 9.340 | 9.515 | 9.330 | 9.440 | 373,561 | +0.06(+0.64%) |
Dec 22, 2023 | 9.480 | 9.530 | 9.260 | 9.380 | 406,665 | -0.09(-0.95%) |
Dec 21, 2023 | 9.230 | 9.495 | 9.230 | 9.470 | 367,729 | +0.28(+3.05%) |
Dec 20, 2023 | 9.120 | 9.480 | 9.010 | 9.190 | 715,362 | +0.07(+0.77%) |
Dec 19, 2023 | 8.990 | 9.135 | 8.955 | 9.120 | 354,808 | +0.17(+1.90%) |
Dec 18, 2023 | 9.140 | 9.140 | 8.875 | 8.950 | 477,587 | -0.01(-0.11%) |
Dec 15, 2023 | 9.050 | 9.050 | 8.780 | 8.960 | 622,792 | -0.07(-0.78%) |
Dec 14, 2023 | 9.250 | 9.330 | 8.970 | 9.030 | 545,680 | -0.11(-1.20%) |
Dec 13, 2023 | 8.960 | 9.180 | 8.765 | 9.140 | 669,606 | +0.20(+2.24%) |
Dec 12, 2023 | 9.080 | 9.080 | 8.860 | 8.940 | 460,667 | -0.12(-1.32%) |
Dec 11, 2023 | 9.130 | 9.190 | 9.030 | 9.060 | 340,996 | -0.12(-1.31%) |
Dec 08, 2023 | 9.140 | 9.260 | 9.080 | 9.180 | 349,149 | +0.04(+0.44%) |
Dec 07, 2023 | 9.080 | 9.190 | 9.000 | 9.140 | 261,255 | +0.06(+0.66%) |
Dec 06, 2023 | 9.200 | 9.300 | 9.030 | 9.080 | 278,080 | -0.12(-1.30%) |
Dec 05, 2023 | 9.230 | 9.290 | 9.140 | 9.200 | 221,641 | -0.05(-0.54%) |
Dec 04, 2023 | 9.150 | 9.270 | 9.130 | 9.250 | 430,920 | +0.11(+1.20%) |