Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.150 | 0 | +0.05(+0.55%) | |||
Feb 28, 2024 | 9.030 | 9.180 | 9.030 | 9.100 | 32,421 | -0.03(-0.33%) |
Feb 27, 2024 | 9.060 | 9.250 | 8.920 | 9.130 | 17,301 | +0.06(+0.66%) |
Feb 26, 2024 | 9.290 | 9.340 | 9.020 | 9.070 | 36,537 | -0.23(-2.47%) |
Feb 23, 2024 | 9.210 | 9.420 | 9.210 | 9.300 | 16,562 | -0.01(-0.11%) |
Feb 22, 2024 | 9.270 | 9.400 | 9.190 | 9.310 | 23,101 | -0.05(-0.53%) |
Feb 21, 2024 | 9.420 | 9.420 | 9.350 | 9.360 | 16,237 | -0.10(-1.06%) |
Feb 20, 2024 | 9.450 | 9.620 | 9.450 | 9.460 | 54,852 | -0.15(-1.56%) |
Feb 16, 2024 | 9.650 | 9.650 | 9.460 | 9.610 | 11,708 | -0.11(-1.13%) |
Feb 15, 2024 | 9.400 | 9.740 | 9.400 | 9.720 | 32,345 | +0.47(+5.08%) |
Feb 14, 2024 | 9.080 | 9.300 | 9.050 | 9.250 | 36,023 | +0.23(+2.55%) |
Feb 13, 2024 | 9.190 | 9.230 | 8.960 | 9.020 | 55,027 | -0.59(-6.14%) |
Feb 12, 2024 | 9.340 | 9.770 | 9.340 | 9.610 | 30,832 | +0.22(+2.34%) |
Feb 09, 2024 | 9.220 | 9.430 | 9.170 | 9.390 | 32,014 | +0.10(+1.08%) |
Feb 08, 2024 | 9.280 | 9.290 | 9.160 | 9.290 | 16,555 | +0.09(+0.98%) |
Feb 07, 2024 | 9.220 | 9.225 | 8.910 | 9.200 | 35,584 | -0.04(-0.43%) |
Feb 06, 2024 | 9.130 | 9.330 | 9.130 | 9.240 | 36,575 | +0.02(+0.22%) |
Feb 05, 2024 | 9.250 | 9.310 | 9.120 | 9.220 | 21,135 | -0.17(-1.81%) |
Feb 02, 2024 | 9.350 | 9.530 | 9.345 | 9.390 | 26,879 | -0.05(-0.53%) |
Feb 01, 2024 | 9.550 | 9.560 | 9.060 | 9.440 | 36,339 | -0.16(-1.67%) |
Jan 31, 2024 | 10.11 | 10.12 | 9.600 | 9.600 | 77,741 | -0.48(-4.76%) |
Jan 30, 2024 | 9.890 | 10.08 | 9.890 | 10.08 | 6,967 | +0.12(+1.20%) |
Jan 29, 2024 | 10.09 | 10.16 | 9.940 | 9.960 | 19,304 | -0.16(-1.58%) |
Jan 26, 2024 | 9.960 | 10.12 | 9.790 | 10.12 | 5,286 | +0.15(+1.50%) |
Jan 25, 2024 | 10.01 | 10.01 | 9.680 | 9.970 | 14,702 | +0.12(+1.22%) |
Jan 24, 2024 | 9.830 | 10.00 | 9.760 | 9.850 | 12,846 | +0.12(+1.23%) |
Jan 23, 2024 | 10.04 | 10.04 | 9.681 | 9.730 | 14,219 | -0.26(-2.60%) |
Jan 22, 2024 | 9.770 | 10.09 | 9.750 | 9.990 | 9,725 | +0.24(+2.46%) |
Jan 19, 2024 | 9.580 | 9.750 | 9.450 | 9.750 | 35,472 | +0.20(+2.09%) |
Jan 18, 2024 | 9.610 | 9.610 | 9.360 | 9.550 | 16,038 | +0.06(+0.63%) |
Jan 17, 2024 | 9.600 | 9.840 | 9.323 | 9.490 | 23,525 | -0.29(-2.97%) |
Jan 16, 2024 | 9.920 | 10.08 | 9.780 | 9.780 | 15,436 | -0.30(-2.98%) |
Jan 12, 2024 | 10.13 | 10.26 | 10.00 | 10.08 | 11,694 | +0.01(+0.10%) |
Jan 11, 2024 | 10.08 | 10.21 | 9.990 | 10.07 | 9,843 | -0.13(-1.27%) |
Jan 10, 2024 | 10.14 | 10.25 | 9.952 | 10.20 | 14,855 | +0.02(+0.20%) |
Jan 09, 2024 | 10.16 | 10.34 | 10.10 | 10.18 | 69,074 | -0.12(-1.17%) |
Jan 08, 2024 | 10.18 | 10.35 | 10.09 | 10.30 | 83,166 | +0.15(+1.48%) |
Jan 05, 2024 | 10.11 | 10.35 | 10.08 | 10.15 | 36,646 | -0.10(-0.98%) |
Jan 04, 2024 | 10.21 | 10.38 | 10.17 | 10.25 | 32,892 | +0.02(+0.20%) |
Jan 03, 2024 | 10.66 | 10.66 | 10.23 | 10.23 | 31,999 | -0.43(-4.03%) |
Jan 02, 2024 | 10.72 | 10.92 | 10.50 | 10.66 | 40,442 | -0.05(-0.47%) |
Dec 29, 2023 | 10.95 | 10.95 | 10.64 | 10.71 | 13,238 | -0.28(-2.55%) |
Dec 28, 2023 | 10.86 | 11.00 | 10.81 | 10.99 | 23,476 | -0.01(-0.09%) |
Dec 27, 2023 | 11.06 | 11.11 | 10.88 | 11.00 | 18,462 | -0.08(-0.72%) |
Dec 26, 2023 | 9.990 | 11.14 | 9.990 | 11.08 | 20,863 | +0.33(+3.07%) |
Dec 22, 2023 | 10.60 | 10.80 | 10.54 | 10.75 | 12,347 | +0.19(+1.80%) |
Dec 21, 2023 | 10.50 | 10.63 | 10.42 | 10.56 | 33,337 | +0.08(+0.76%) |
Dec 20, 2023 | 10.61 | 10.78 | 10.46 | 10.48 | 30,864 | -0.12(-1.13%) |
Dec 19, 2023 | 10.32 | 10.72 | 10.32 | 10.60 | 29,851 | +0.27(+2.61%) |
Dec 18, 2023 | 10.48 | 10.55 | 10.22 | 10.33 | 33,709 | -0.14(-1.34%) |
Dec 15, 2023 | 10.37 | 10.51 | 9.970 | 10.47 | 176,583 | +0.08(+0.77%) |
Dec 14, 2023 | 10.27 | 10.71 | 10.10 | 10.39 | 41,532 | +0.46(+4.63%) |
Dec 13, 2023 | 9.470 | 10.55 | 9.330 | 9.930 | 212,942 | +0.46(+4.86%) |
Dec 12, 2023 | 9.650 | 9.838 | 9.470 | 9.470 | 31,389 | -0.13(-1.35%) |
Dec 11, 2023 | 9.780 | 9.830 | 9.590 | 9.600 | 43,278 | -0.22(-2.24%) |
Dec 08, 2023 | 9.750 | 10.00 | 9.630 | 9.820 | 30,007 | +0.07(+0.72%) |
Dec 07, 2023 | 9.460 | 9.750 | 9.430 | 9.750 | 19,316 | +0.30(+3.17%) |
Dec 06, 2023 | 9.360 | 9.750 | 9.360 | 9.450 | 31,174 | +0.14(+1.50%) |
Dec 05, 2023 | 9.270 | 9.420 | 9.260 | 9.310 | 8,244 | -0.03(-0.32%) |
Dec 04, 2023 | 9.050 | 9.390 | 9.050 | 9.340 | 22,692 | +0.22(+2.41%) |