Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.77 | 10.83 | 10.62 | 10.62 | 33,645 | -0.01(-0.09%) |
Feb 28, 2024 | 10.65 | 10.68 | 10.59 | 10.63 | 19,919 | +0.00(+0.00%) |
Feb 27, 2024 | 10.68 | 10.68 | 10.59 | 10.63 | 37,880 | -0.17(-1.57%) |
Feb 26, 2024 | 10.65 | 10.80 | 10.64 | 10.80 | 32,356 | +0.51(+5.01%) |
Feb 23, 2024 | 10.28 | 10.31 | 10.21 | 10.29 | 24,508 | -0.01(-0.11%) |
Feb 22, 2024 | 10.27 | 10.30 | 10.24 | 10.30 | 20,226 | +0.03(+0.25%) |
Feb 21, 2024 | 10.30 | 10.35 | 10.23 | 10.27 | 577,992 | -0.19(-1.82%) |
Feb 20, 2024 | 10.46 | 10.48 | 10.34 | 10.46 | 671,582 | +0.36(+3.56%) |
Feb 16, 2024 | 10.14 | 10.18 | 10.02 | 10.10 | 59,991 | +0.10(+1.00%) |
Feb 15, 2024 | 9.960 | 10.02 | 9.870 | 10.00 | 15,289 | +0.23(+2.36%) |
Feb 14, 2024 | 9.630 | 9.870 | 9.630 | 9.770 | 13,950 | +0.53(+5.73%) |
Feb 13, 2024 | 9.320 | 9.320 | 9.180 | 9.240 | 8,233 | -0.01(-0.11%) |
Feb 12, 2024 | 9.150 | 9.250 | 9.150 | 9.250 | 6,458 | +0.07(+0.76%) |
Feb 09, 2024 | 9.220 | 9.220 | 9.079 | 9.180 | 9,533 | +0.36(+4.08%) |
Feb 08, 2024 | 8.860 | 8.910 | 8.767 | 8.820 | 5,364 | -0.24(-2.65%) |
Feb 07, 2024 | 8.970 | 9.060 | 8.916 | 9.060 | 36,457 | +0.05(+0.61%) |
Feb 06, 2024 | 9.020 | 9.050 | 8.995 | 9.005 | 4,442 | +0.28(+3.15%) |
Feb 05, 2024 | 8.700 | 8.730 | 8.648 | 8.730 | 1,654 | +0.04(+0.46%) |
Feb 02, 2024 | 8.592 | 8.690 | 8.592 | 8.690 | 960 | +0.08(+0.98%) |
Feb 01, 2024 | 8.650 | 8.650 | 8.606 | 8.606 | 946 | -0.10(-1.14%) |
Jan 31, 2024 | 8.780 | 8.820 | 8.705 | 8.705 | 2,585 | -0.08(-0.91%) |
Jan 30, 2024 | 8.775 | 8.785 | 8.769 | 8.785 | 1,570 | +0.10(+1.09%) |
Jan 29, 2024 | 8.670 | 8.750 | 8.670 | 8.690 | 3,450 | +0.04(+0.46%) |
Jan 26, 2024 | 8.703 | 8.732 | 8.650 | 8.650 | 11,271 | -0.22(-2.52%) |
Jan 25, 2024 | 8.810 | 8.893 | 8.810 | 8.874 | 2,428 | +0.00(+0.05%) |
Jan 24, 2024 | 8.830 | 8.880 | 8.812 | 8.870 | 2,274 | +0.11(+1.26%) |
Jan 23, 2024 | 8.728 | 8.760 | 8.728 | 8.760 | 2,443 | -0.16(-1.79%) |
Jan 22, 2024 | 8.930 | 8.990 | 8.920 | 8.920 | 3,137 | -0.05(-0.56%) |
Jan 19, 2024 | 8.940 | 9.020 | 8.930 | 8.970 | 2,820 | -0.14(-1.59%) |
Jan 18, 2024 | 9.140 | 9.140 | 9.060 | 9.115 | 11,415 | -0.06(-0.71%) |
Jan 17, 2024 | 9.148 | 9.290 | 9.148 | 9.180 | 116,121 | -0.08(-0.91%) |
Jan 16, 2024 | 9.300 | 9.300 | 9.240 | 9.264 | 9,181 | -0.18(-1.86%) |
Jan 12, 2024 | 9.400 | 9.460 | 9.400 | 9.440 | 13,909 | +0.14(+1.56%) |
Jan 11, 2024 | 9.260 | 9.300 | 9.250 | 9.295 | 55,625 | +0.23(+2.59%) |
Jan 10, 2024 | 9.050 | 9.060 | 9.050 | 9.060 | 31,217 | +0.11(+1.23%) |
Jan 09, 2024 | 8.950 | 9.060 | 8.950 | 8.950 | 3,223 | +0.00(+0.06%) |
Jan 08, 2024 | 8.910 | 8.950 | 8.910 | 8.945 | 15,975 | +0.13(+1.53%) |
Jan 05, 2024 | 8.810 | 8.820 | 8.810 | 8.810 | 1,983 | -0.05(-0.62%) |
Jan 04, 2024 | 8.800 | 8.880 | 8.720 | 8.865 | 6,034 | +0.46(+5.54%) |
Jan 03, 2024 | 8.350 | 8.420 | 8.345 | 8.400 | 13,506 | +0.20(+2.44%) |
Dec 29, 2023 | 8.200 | 467 | -0.07(-0.85%) | |||
Dec 28, 2023 | 8.290 | 8.290 | 8.270 | 8.270 | 388 | +0.09(+1.16%) |
Dec 27, 2023 | 8.150 | 8.175 | 8.150 | 8.175 | 656 | +0.12(+1.49%) |
Dec 26, 2023 | 8.050 | 8.100 | 8.050 | 8.055 | 4,434 | -0.01(-0.12%) |
Dec 22, 2023 | 8.070 | 8.070 | 8.050 | 8.065 | 907 | -0.05(-0.68%) |
Dec 21, 2023 | 7.964 | 8.120 | 7.964 | 8.120 | 4,506 | +0.17(+2.20%) |
Dec 20, 2023 | 7.945 | 7.945 | 7.870 | 7.945 | 4,064 | -0.08(-1.00%) |
Dec 19, 2023 | 8.000 | 8.025 | 7.990 | 8.025 | 1,506 | +0.08(+1.01%) |
Dec 18, 2023 | 7.945 | 7.945 | 7.940 | 7.945 | 2,741 | -0.04(-0.44%) |
Dec 15, 2023 | 7.960 | 8.000 | 7.960 | 7.980 | 3,264 | +0.10(+1.27%) |
Dec 14, 2023 | 7.825 | 7.950 | 7.825 | 7.880 | 5,716 | -0.04(-0.51%) |
Dec 13, 2023 | 7.600 | 7.920 | 7.600 | 7.920 | 2,340 | +0.49(+6.59%) |
Dec 12, 2023 | 7.368 | 7.430 | 7.368 | 7.430 | 578 | +0.02(+0.27%) |
Dec 11, 2023 | 7.305 | 7.460 | 7.305 | 7.410 | 3,153 | +0.05(+0.68%) |
Dec 08, 2023 | 7.360 | 7.360 | 7.360 | 7.360 | 4,011 | +0.05(+0.68%) |
Dec 07, 2023 | 7.260 | 7.310 | 7.250 | 7.310 | 5,377 | -0.14(-1.88%) |
Dec 06, 2023 | 7.430 | 7.450 | 7.410 | 7.450 | 9,192 | -0.02(-0.33%) |
Dec 05, 2023 | 7.480 | 7.480 | 7.440 | 7.475 | 4,181 | -0.16(-2.10%) |
Dec 04, 2023 | 7.620 | 7.670 | 7.620 | 7.635 | 1,469 | -0.10(-1.24%) |