Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.450 | 9.450 | 9.250 | 9.380 | 14,263 | +0.04(+0.43%) |
Feb 28, 2024 | 9.420 | 9.591 | 9.193 | 9.340 | 18,001 | -0.20(-2.10%) |
Feb 27, 2024 | 9.520 | 9.700 | 9.340 | 9.540 | 9,704 | -0.05(-0.52%) |
Feb 26, 2024 | 9.240 | 9.710 | 9.190 | 9.590 | 13,329 | +0.17(+1.80%) |
Feb 23, 2024 | 9.390 | 9.660 | 9.084 | 9.420 | 10,504 | +0.12(+1.29%) |
Feb 22, 2024 | 8.990 | 9.500 | 8.480 | 9.300 | 31,478 | +0.39(+4.38%) |
Feb 21, 2024 | 9.940 | 10.22 | 8.700 | 8.910 | 55,478 | -1.09(-10.90%) |
Feb 20, 2024 | 10.26 | 10.39 | 9.760 | 10.00 | 23,118 | -0.54(-5.12%) |
Feb 16, 2024 | 10.92 | 10.96 | 10.44 | 10.54 | 30,974 | -0.43(-3.92%) |
Feb 15, 2024 | 10.87 | 11.20 | 10.57 | 10.97 | 32,567 | +0.10(+0.92%) |
Feb 14, 2024 | 10.50 | 11.14 | 10.35 | 10.87 | 32,663 | +0.61(+5.95%) |
Feb 13, 2024 | 10.88 | 11.04 | 10.25 | 10.26 | 38,474 | -0.86(-7.73%) |
Feb 12, 2024 | 10.63 | 11.36 | 10.63 | 11.12 | 19,006 | +0.40(+3.73%) |
Feb 09, 2024 | 10.67 | 10.89 | 10.24 | 10.72 | 40,189 | -0.10(-0.92%) |
Feb 08, 2024 | 10.71 | 10.85 | 10.05 | 10.82 | 25,115 | +0.13(+1.22%) |
Feb 07, 2024 | 10.64 | 10.95 | 10.05 | 10.69 | 21,804 | +0.18(+1.71%) |
Feb 06, 2024 | 10.30 | 10.76 | 10.30 | 10.51 | 35,613 | +0.12(+1.15%) |
Feb 05, 2024 | 10.08 | 10.71 | 10.04 | 10.39 | 23,047 | +0.12(+1.17%) |
Feb 02, 2024 | 10.00 | 10.39 | 9.840 | 10.27 | 17,745 | +0.10(+0.98%) |
Feb 01, 2024 | 10.08 | 10.31 | 9.900 | 10.17 | 21,537 | +0.25(+2.52%) |
Jan 31, 2024 | 10.30 | 10.30 | 9.850 | 9.920 | 30,025 | -0.43(-4.15%) |
Jan 30, 2024 | 11.10 | 11.10 | 10.31 | 10.35 | 21,094 | -0.65(-5.91%) |
Jan 29, 2024 | 11.40 | 11.40 | 10.95 | 11.00 | 37,288 | -0.35(-3.08%) |
Jan 26, 2024 | 11.41 | 11.50 | 11.12 | 11.35 | 9,580 | +0.00(+0.00%) |
Jan 25, 2024 | 11.40 | 11.40 | 11.08 | 11.35 | 20,383 | +0.17(+1.52%) |
Jan 24, 2024 | 11.67 | 11.69 | 11.16 | 11.18 | 18,328 | -0.44(-3.79%) |
Jan 23, 2024 | 11.55 | 11.63 | 11.21 | 11.62 | 30,539 | +0.24(+2.11%) |
Jan 22, 2024 | 11.37 | 11.67 | 11.21 | 11.38 | 20,099 | +0.06(+0.53%) |
Jan 19, 2024 | 11.28 | 11.45 | 11.16 | 11.32 | 34,701 | -0.11(-0.96%) |
Jan 18, 2024 | 11.77 | 11.77 | 11.30 | 11.43 | 49,618 | -0.10(-0.87%) |
Jan 17, 2024 | 11.04 | 11.55 | 11.04 | 11.53 | 44,933 | +0.43(+3.87%) |
Jan 16, 2024 | 10.87 | 11.18 | 10.90 | 11.10 | 18,046 | +0.17(+1.56%) |
Jan 12, 2024 | 11.20 | 11.20 | 10.80 | 10.93 | 25,231 | -0.09(-0.82%) |
Jan 11, 2024 | 11.03 | 11.07 | 10.65 | 11.02 | 25,468 | +0.15(+1.38%) |
Jan 10, 2024 | 10.77 | 11.10 | 10.54 | 10.87 | 32,515 | +0.05(+0.46%) |
Jan 09, 2024 | 10.72 | 11.09 | 10.59 | 10.82 | 32,280 | -0.08(-0.73%) |
Jan 08, 2024 | 11.26 | 11.26 | 10.75 | 10.90 | 23,815 | -0.28(-2.50%) |
Jan 05, 2024 | 11.44 | 11.49 | 11.12 | 11.18 | 34,886 | -0.44(-3.79%) |
Jan 04, 2024 | 11.55 | 11.75 | 11.14 | 11.62 | 36,663 | +0.01(+0.09%) |
Jan 03, 2024 | 10.93 | 11.70 | 10.80 | 11.61 | 77,771 | +0.72(+6.61%) |
Jan 02, 2024 | 11.44 | 11.44 | 10.83 | 10.89 | 37,259 | -0.42(-3.71%) |
Dec 29, 2023 | 11.16 | 11.66 | 11.16 | 11.31 | 25,362 | +0.03(+0.27%) |
Dec 28, 2023 | 11.92 | 11.92 | 11.20 | 11.28 | 49,173 | -0.64(-5.37%) |
Dec 27, 2023 | 11.99 | 11.99 | 11.84 | 11.92 | 73,641 | +0.00(+0.00%) |
Dec 26, 2023 | 11.68 | 12.04 | 11.48 | 11.92 | 106,426 | +0.08(+0.68%) |
Dec 22, 2023 | 11.36 | 11.84 | 11.11 | 11.84 | 63,539 | +0.29(+2.51%) |
Dec 21, 2023 | 11.60 | 11.71 | 11.29 | 11.55 | 56,842 | +0.30(+2.67%) |
Dec 20, 2023 | 11.28 | 11.66 | 11.02 | 11.25 | 80,305 | -0.05(-0.44%) |
Dec 19, 2023 | 11.88 | 11.88 | 10.56 | 11.30 | 185,716 | -0.25(-2.16%) |
Dec 18, 2023 | 11.07 | 11.87 | 10.96 | 11.55 | 137,194 | +0.63(+5.77%) |
Dec 15, 2023 | 10.59 | 11.50 | 10.55 | 10.92 | 809,930 | +0.36(+3.41%) |
Dec 14, 2023 | 10.23 | 10.63 | 10.15 | 10.56 | 35,137 | +0.43(+4.24%) |
Dec 13, 2023 | 9.760 | 10.24 | 9.665 | 10.13 | 34,303 | +0.33(+3.37%) |
Dec 12, 2023 | 10.48 | 10.90 | 9.720 | 9.800 | 31,378 | -0.70(-6.67%) |
Dec 11, 2023 | 10.78 | 10.78 | 10.16 | 10.50 | 65,772 | -0.44(-4.02%) |
Dec 08, 2023 | 10.71 | 11.05 | 10.71 | 10.94 | 64,519 | +0.31(+2.92%) |
Dec 07, 2023 | 10.46 | 10.97 | 10.26 | 10.63 | 31,302 | +0.23(+2.21%) |
Dec 06, 2023 | 11.11 | 11.11 | 9.820 | 10.40 | 126,466 | -0.54(-4.94%) |
Dec 05, 2023 | 10.67 | 11.04 | 10.38 | 10.94 | 84,817 | -0.09(-0.82%) |
Dec 04, 2023 | 10.68 | 11.25 | 10.52 | 11.03 | 51,834 | +0.15(+1.38%) |