Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.640 | 9.640 | 9.560 | 9.560 | 4,050 | -0.08(-0.83%) |
Feb 28, 2024 | 9.560 | 9.640 | 9.540 | 9.640 | 9,731 | +0.04(+0.42%) |
Feb 27, 2024 | 9.620 | 9.670 | 9.600 | 9.600 | 28,520 | +0.06(+0.63%) |
Feb 26, 2024 | 9.450 | 9.540 | 9.450 | 9.540 | 6,320 | +0.13(+1.38%) |
Feb 23, 2024 | 9.540 | 9.540 | 9.370 | 9.410 | 11,755 | -0.10(-1.05%) |
Feb 22, 2024 | 9.650 | 9.650 | 9.480 | 9.510 | 31,900 | -0.18(-1.86%) |
Feb 21, 2024 | 9.660 | 9.740 | 9.660 | 9.690 | 36,900 | +0.10(+1.04%) |
Feb 20, 2024 | 9.680 | 9.680 | 9.520 | 9.590 | 26,930 | -0.05(-0.52%) |
Feb 16, 2024 | 9.640 | 0 | +0.03(+0.31%) | |||
Feb 15, 2024 | 9.750 | 9.800 | 9.570 | 9.610 | 31,354 | -0.34(-3.42%) |
Feb 14, 2024 | 10.22 | 10.22 | 9.950 | 9.950 | 23,205 | -0.34(-3.30%) |
Feb 13, 2024 | 10.06 | 10.43 | 10.06 | 10.29 | 35,060 | +0.36(+3.63%) |
Feb 12, 2024 | 10.00 | 10.00 | 9.880 | 9.930 | 13,600 | -0.08(-0.80%) |
Feb 09, 2024 | 10.15 | 10.20 | 10.00 | 10.01 | 18,390 | -0.16(-1.57%) |
Feb 08, 2024 | 10.10 | 10.32 | 10.10 | 10.17 | 65,440 | +0.13(+1.29%) |
Feb 07, 2024 | 10.06 | 10.09 | 10.00 | 10.04 | 38,400 | +0.03(+0.30%) |
Feb 06, 2024 | 10.09 | 10.09 | 9.990 | 10.01 | 7,360 | -0.09(-0.89%) |
Feb 05, 2024 | 10.11 | 10.14 | 10.10 | 10.10 | 11,600 | +0.15(+1.51%) |
Feb 02, 2024 | 10.11 | 10.11 | 9.950 | 9.950 | 32,600 | -0.02(-0.20%) |
Feb 01, 2024 | 9.900 | 10.15 | 9.890 | 9.970 | 23,050 | +0.07(+0.71%) |
Jan 31, 2024 | 9.720 | 9.910 | 9.710 | 9.900 | 5,400 | +0.21(+2.17%) |
Jan 30, 2024 | 9.700 | 9.740 | 9.670 | 9.690 | 6,374 | -0.03(-0.31%) |
Jan 29, 2024 | 9.870 | 9.870 | 9.720 | 9.720 | 3,665 | -0.04(-0.41%) |
Jan 26, 2024 | 9.790 | 9.820 | 9.760 | 9.760 | 8,316 | -0.03(-0.31%) |
Jan 25, 2024 | 9.870 | 9.870 | 9.790 | 9.790 | 5,460 | -0.07(-0.71%) |
Jan 24, 2024 | 9.840 | 9.870 | 9.780 | 9.860 | 38,841 | -0.09(-0.90%) |
Jan 23, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 130 | -0.02(-0.20%) |
Jan 22, 2024 | 10.00 | 10.07 | 9.960 | 9.970 | 8,854 | -0.06(-0.60%) |
Jan 19, 2024 | 10.30 | 10.33 | 10.02 | 10.03 | 64,209 | -0.26(-2.53%) |
Jan 18, 2024 | 10.29 | 10.36 | 10.28 | 10.29 | 15,156 | -0.06(-0.58%) |
Jan 17, 2024 | 10.40 | 10.45 | 10.33 | 10.35 | 25,974 | +0.12(+1.17%) |
Jan 16, 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 13,496 | +0.09(+0.89%) |
Jan 15, 2024 | 10.28 | 10.28 | 10.14 | 10.14 | 9,989 | -0.08(-0.78%) |
Jan 12, 2024 | 10.09 | 10.24 | 10.09 | 10.22 | 22,100 | +0.08(+0.79%) |
Jan 11, 2024 | 9.960 | 10.24 | 9.950 | 10.14 | 20,248 | +0.21(+2.11%) |
Jan 10, 2024 | 9.870 | 9.940 | 9.820 | 9.930 | 10,166 | +0.06(+0.61%) |
Jan 09, 2024 | 9.870 | 9.940 | 9.870 | 9.870 | 19,246 | +0.18(+1.86%) |
Jan 08, 2024 | 9.810 | 9.830 | 9.690 | 9.690 | 6,234 | -0.16(-1.62%) |
Jan 05, 2024 | 9.960 | 9.970 | 9.800 | 9.850 | 7,835 | -0.09(-0.91%) |
Jan 04, 2024 | 10.03 | 10.03 | 9.860 | 9.940 | 24,179 | -0.08(-0.80%) |
Jan 03, 2024 | 9.870 | 10.07 | 9.870 | 10.02 | 26,001 | +0.11(+1.11%) |
Jan 02, 2024 | 9.880 | 9.920 | 9.870 | 9.910 | 3,315 | +0.12(+1.23%) |
Dec 29, 2023 | 9.790 | 0 | -0.04(-0.41%) | |||
Dec 28, 2023 | 9.760 | 9.840 | 9.750 | 9.830 | 10,000 | +0.03(+0.31%) |
Dec 27, 2023 | 9.880 | 9.880 | 9.720 | 9.800 | 13,306 | -0.13(-1.31%) |
Dec 22, 2023 | 9.930 | 0 | -0.06(-0.60%) | |||
Dec 21, 2023 | 10.02 | 10.02 | 9.970 | 9.990 | 16,475 | -0.16(-1.58%) |
Dec 20, 2023 | 10.00 | 10.17 | 9.970 | 10.15 | 12,811 | +0.12(+1.20%) |
Dec 19, 2023 | 10.21 | 10.21 | 10.02 | 10.03 | 2,955 | -0.27(-2.62%) |
Dec 18, 2023 | 10.32 | 10.32 | 10.25 | 10.30 | 15,970 | -0.07(-0.68%) |
Dec 15, 2023 | 10.15 | 10.39 | 10.15 | 10.37 | 20,350 | +0.20(+1.97%) |
Dec 14, 2023 | 10.19 | 10.22 | 10.16 | 10.17 | 2,121 | -0.28(-2.68%) |
Dec 13, 2023 | 10.95 | 10.96 | 10.45 | 10.45 | 6,050 | -0.40(-3.69%) |
Dec 12, 2023 | 10.83 | 10.88 | 10.83 | 10.85 | 14,400 | +0.02(+0.18%) |
Dec 11, 2023 | 10.92 | 10.98 | 10.81 | 10.83 | 15,245 | -0.08(-0.73%) |
Dec 08, 2023 | 11.00 | 11.01 | 10.90 | 10.91 | 3,900 | -0.21(-1.89%) |
Dec 07, 2023 | 11.07 | 11.12 | 11.07 | 11.12 | 2,753 | +0.04(+0.36%) |
Dec 06, 2023 | 10.90 | 11.08 | 10.88 | 11.08 | 19,140 | +0.06(+0.54%) |
Dec 05, 2023 | 11.13 | 11.13 | 11.02 | 11.02 | 13,900 | -0.07(-0.63%) |
Dec 04, 2023 | 11.10 | 11.12 | 11.08 | 11.09 | 2,253 | -0.01(-0.09%) |