Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.10 | 10.19 | 10.00 | 10.04 | 250,088 | +0.01(+0.10%) |
Feb 28, 2024 | 9.840 | 10.11 | 9.800 | 10.03 | 257,163 | +0.12(+1.21%) |
Feb 27, 2024 | 9.690 | 9.940 | 9.660 | 9.910 | 392,276 | +0.19(+1.95%) |
Feb 26, 2024 | 9.590 | 9.760 | 9.460 | 9.720 | 198,141 | +0.11(+1.14%) |
Feb 23, 2024 | 9.600 | 9.610 | 9.420 | 9.610 | 190,956 | -0.09(-0.93%) |
Feb 22, 2024 | 9.710 | 9.760 | 9.580 | 9.700 | 213,915 | -0.07(-0.72%) |
Feb 21, 2024 | 9.270 | 9.790 | 9.260 | 9.770 | 423,373 | +0.69(+7.60%) |
Feb 20, 2024 | 9.310 | 9.440 | 9.060 | 9.080 | 261,006 | -0.28(-2.99%) |
Feb 16, 2024 | 9.360 | 0 | -0.04(-0.43%) | |||
Feb 15, 2024 | 8.950 | 9.440 | 8.950 | 9.400 | 640,340 | +0.43(+4.79%) |
Feb 14, 2024 | 9.140 | 9.200 | 8.930 | 8.970 | 356,411 | -0.04(-0.44%) |
Feb 13, 2024 | 9.190 | 9.250 | 8.930 | 9.010 | 563,632 | -0.23(-2.49%) |
Feb 12, 2024 | 9.080 | 9.310 | 8.970 | 9.240 | 152,353 | +0.12(+1.32%) |
Feb 09, 2024 | 9.160 | 9.200 | 9.080 | 9.120 | 211,491 | +0.00(+0.00%) |
Feb 08, 2024 | 9.020 | 9.190 | 8.940 | 9.120 | 321,623 | +0.10(+1.11%) |
Feb 07, 2024 | 8.470 | 9.040 | 8.470 | 9.020 | 664,920 | +0.50(+5.87%) |
Feb 06, 2024 | 8.610 | 8.610 | 8.450 | 8.520 | 181,962 | -0.04(-0.47%) |
Feb 05, 2024 | 8.610 | 8.650 | 8.460 | 8.560 | 215,781 | -0.11(-1.27%) |
Feb 02, 2024 | 8.790 | 8.950 | 8.650 | 8.670 | 204,156 | -0.18(-2.03%) |
Feb 01, 2024 | 8.900 | 8.970 | 8.790 | 8.850 | 240,845 | +0.03(+0.34%) |
Jan 31, 2024 | 8.860 | 8.900 | 8.800 | 8.820 | 295,989 | -0.02(-0.23%) |
Jan 30, 2024 | 8.840 | 9.020 | 8.800 | 8.840 | 310,179 | +0.03(+0.34%) |
Jan 29, 2024 | 8.890 | 8.990 | 8.800 | 8.810 | 218,810 | -0.24(-2.65%) |
Jan 26, 2024 | 9.150 | 9.150 | 8.940 | 9.050 | 173,328 | -0.07(-0.77%) |
Jan 25, 2024 | 9.060 | 9.190 | 8.810 | 9.120 | 186,226 | +0.10(+1.11%) |
Jan 24, 2024 | 8.810 | 9.060 | 8.750 | 9.020 | 377,594 | +0.27(+3.09%) |
Jan 23, 2024 | 8.270 | 8.790 | 8.270 | 8.750 | 747,638 | +0.45(+5.42%) |
Jan 22, 2024 | 8.390 | 8.410 | 8.240 | 8.300 | 298,116 | -0.14(-1.66%) |
Jan 19, 2024 | 8.490 | 8.550 | 8.390 | 8.440 | 322,518 | -0.05(-0.59%) |
Jan 18, 2024 | 8.810 | 8.810 | 8.360 | 8.490 | 596,601 | -0.33(-3.74%) |
Jan 17, 2024 | 8.860 | 8.900 | 8.630 | 8.820 | 314,143 | -0.12(-1.34%) |
Jan 16, 2024 | 9.280 | 9.400 | 8.920 | 8.940 | 337,849 | -0.53(-5.60%) |
Jan 15, 2024 | 9.340 | 9.500 | 9.270 | 9.470 | 176,230 | +0.05(+0.53%) |
Jan 12, 2024 | 9.150 | 9.460 | 9.140 | 9.420 | 409,988 | +0.44(+4.90%) |
Jan 11, 2024 | 8.800 | 9.120 | 8.700 | 8.980 | 899,004 | +0.24(+2.75%) |
Jan 10, 2024 | 8.750 | 8.800 | 8.670 | 8.740 | 264,682 | +0.07(+0.81%) |
Jan 09, 2024 | 8.570 | 8.800 | 8.450 | 8.670 | 430,158 | +0.18(+2.12%) |
Jan 08, 2024 | 8.450 | 8.500 | 8.400 | 8.490 | 587,639 | -0.12(-1.39%) |
Jan 05, 2024 | 8.560 | 8.660 | 8.500 | 8.610 | 400,340 | +0.05(+0.58%) |
Jan 04, 2024 | 8.780 | 8.780 | 8.550 | 8.560 | 246,631 | -0.15(-1.72%) |
Jan 03, 2024 | 8.500 | 8.840 | 8.500 | 8.710 | 486,545 | +0.19(+2.23%) |
Jan 02, 2024 | 8.560 | 8.610 | 8.480 | 8.520 | 395,249 | -0.01(-0.12%) |
Dec 29, 2023 | 8.530 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 8.590 | 8.640 | 8.530 | 8.530 | 232,783 | -0.12(-1.39%) |
Dec 27, 2023 | 8.630 | 8.740 | 8.600 | 8.650 | 343,333 | +0.09(+1.05%) |
Dec 22, 2023 | 8.560 | 0 | -0.02(-0.23%) | |||
Dec 21, 2023 | 8.670 | 8.670 | 8.480 | 8.580 | 502,004 | -0.05(-0.58%) |
Dec 20, 2023 | 8.600 | 8.950 | 8.600 | 8.630 | 728,882 | +0.17(+2.01%) |
Dec 19, 2023 | 8.330 | 8.460 | 8.190 | 8.460 | 521,001 | +0.17(+2.05%) |
Dec 18, 2023 | 8.190 | 8.410 | 8.190 | 8.290 | 557,939 | +0.14(+1.72%) |
Dec 15, 2023 | 8.410 | 8.410 | 8.140 | 8.150 | 357,369 | -0.30(-3.55%) |
Dec 14, 2023 | 8.370 | 8.480 | 8.290 | 8.450 | 558,535 | +0.15(+1.81%) |
Dec 13, 2023 | 8.070 | 8.310 | 8.020 | 8.300 | 348,588 | +0.25(+3.11%) |
Dec 12, 2023 | 8.140 | 8.200 | 8.020 | 8.050 | 680,660 | -0.18(-2.19%) |
Dec 11, 2023 | 8.490 | 8.540 | 8.190 | 8.230 | 1,004,839 | -0.36(-4.19%) |
Dec 08, 2023 | 8.650 | 8.850 | 8.570 | 8.590 | 758,521 | -0.03(-0.35%) |
Dec 07, 2023 | 8.800 | 8.850 | 8.590 | 8.620 | 484,979 | -0.17(-1.93%) |
Dec 06, 2023 | 8.820 | 9.000 | 8.760 | 8.790 | 566,206 | -0.14(-1.57%) |
Dec 05, 2023 | 9.100 | 9.240 | 8.900 | 8.930 | 289,172 | -0.19(-2.08%) |
Dec 04, 2023 | 9.200 | 9.220 | 8.960 | 9.120 | 352,841 | -0.12(-1.30%) |