Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.270 | 9.400 | 8.830 | 9.270 | 353,054 | +0.02(+0.22%) |
Feb 28, 2024 | 9.040 | 9.430 | 7.510 | 9.250 | 780,762 | -0.36(-3.75%) |
Feb 27, 2024 | 9.080 | 9.710 | 9.080 | 9.610 | 326,941 | +0.58(+6.42%) |
Feb 26, 2024 | 9.160 | 9.340 | 8.980 | 9.030 | 198,218 | -0.21(-2.27%) |
Feb 23, 2024 | 8.950 | 9.410 | 8.880 | 9.240 | 274,328 | +0.26(+2.90%) |
Feb 22, 2024 | 9.040 | 9.260 | 8.950 | 8.980 | 378,171 | +0.03(+0.34%) |
Feb 21, 2024 | 8.870 | 9.000 | 8.790 | 8.950 | 252,116 | +0.02(+0.22%) |
Feb 20, 2024 | 9.020 | 9.020 | 8.815 | 8.930 | 171,572 | -0.25(-2.72%) |
Feb 16, 2024 | 9.190 | 9.320 | 8.945 | 9.180 | 198,425 | -0.10(-1.08%) |
Feb 15, 2024 | 9.330 | 9.400 | 9.160 | 9.280 | 183,493 | +0.07(+0.76%) |
Feb 14, 2024 | 9.110 | 9.290 | 8.940 | 9.210 | 222,401 | +0.34(+3.83%) |
Feb 13, 2024 | 9.010 | 9.160 | 8.810 | 8.870 | 236,314 | -0.69(-7.22%) |
Feb 12, 2024 | 9.500 | 9.620 | 9.320 | 9.560 | 237,663 | +0.14(+1.49%) |
Feb 09, 2024 | 9.300 | 9.430 | 9.060 | 9.420 | 175,313 | +0.11(+1.18%) |
Feb 08, 2024 | 8.880 | 9.445 | 8.790 | 9.310 | 223,660 | +0.48(+5.44%) |
Feb 07, 2024 | 9.500 | 9.500 | 8.820 | 8.830 | 426,927 | -0.67(-7.05%) |
Feb 06, 2024 | 9.010 | 9.510 | 9.000 | 9.500 | 217,819 | +0.47(+5.20%) |
Feb 05, 2024 | 8.900 | 9.070 | 8.680 | 9.030 | 222,483 | -0.07(-0.77%) |
Feb 02, 2024 | 9.140 | 9.200 | 8.860 | 9.100 | 192,416 | -0.27(-2.88%) |
Feb 01, 2024 | 9.320 | 9.720 | 9.020 | 9.370 | 287,874 | +0.13(+1.41%) |
Jan 31, 2024 | 9.340 | 9.530 | 9.180 | 9.240 | 368,909 | -0.13(-1.39%) |
Jan 30, 2024 | 9.550 | 9.550 | 9.300 | 9.370 | 173,910 | -0.25(-2.60%) |
Jan 29, 2024 | 9.300 | 9.620 | 9.180 | 9.620 | 230,755 | +0.33(+3.55%) |
Jan 26, 2024 | 9.600 | 9.600 | 9.160 | 9.290 | 268,568 | -0.25(-2.57%) |
Jan 25, 2024 | 9.930 | 9.930 | 9.430 | 9.535 | 288,770 | -0.19(-1.90%) |
Jan 24, 2024 | 10.05 | 10.13 | 9.700 | 9.720 | 281,172 | -0.12(-1.22%) |
Jan 23, 2024 | 9.720 | 9.925 | 9.620 | 9.840 | 275,899 | +0.29(+3.04%) |
Jan 22, 2024 | 9.350 | 9.550 | 9.280 | 9.550 | 361,706 | +0.28(+3.02%) |
Jan 19, 2024 | 8.790 | 9.300 | 8.590 | 9.270 | 314,287 | +0.55(+6.31%) |
Jan 18, 2024 | 8.720 | 8.750 | 8.380 | 8.720 | 248,715 | +0.09(+0.98%) |
Jan 17, 2024 | 8.550 | 8.840 | 8.460 | 8.635 | 309,661 | -0.12(-1.43%) |
Jan 16, 2024 | 9.020 | 9.140 | 8.630 | 8.760 | 478,073 | -0.59(-6.31%) |
Jan 12, 2024 | 9.970 | 9.970 | 9.198 | 9.350 | 254,257 | -0.44(-4.49%) |
Jan 11, 2024 | 10.10 | 10.10 | 9.661 | 9.790 | 364,277 | -0.39(-3.83%) |
Jan 10, 2024 | 10.15 | 10.19 | 9.930 | 10.18 | 241,285 | +0.03(+0.30%) |
Jan 09, 2024 | 9.970 | 10.20 | 9.792 | 10.15 | 434,361 | -0.02(-0.20%) |
Jan 08, 2024 | 10.51 | 10.69 | 10.07 | 10.17 | 343,682 | -0.33(-3.14%) |
Jan 05, 2024 | 10.00 | 10.66 | 9.950 | 10.50 | 516,780 | +0.40(+3.96%) |
Jan 04, 2024 | 10.18 | 10.31 | 10.00 | 10.10 | 313,127 | -0.01(-0.10%) |
Jan 03, 2024 | 10.54 | 10.71 | 9.970 | 10.11 | 453,945 | -0.72(-6.65%) |
Jan 02, 2024 | 10.84 | 11.09 | 10.48 | 10.83 | 459,895 | -0.44(-3.90%) |
Dec 29, 2023 | 11.13 | 11.53 | 10.90 | 11.27 | 403,591 | +0.10(+0.90%) |
Dec 28, 2023 | 11.37 | 11.48 | 11.16 | 11.17 | 256,351 | -0.22(-1.93%) |
Dec 27, 2023 | 11.06 | 11.43 | 11.02 | 11.39 | 248,550 | +0.35(+3.17%) |
Dec 26, 2023 | 10.88 | 11.07 | 10.68 | 11.04 | 463,716 | +0.18(+1.66%) |
Dec 22, 2023 | 10.90 | 11.22 | 10.49 | 10.86 | 234,878 | +0.06(+0.56%) |
Dec 21, 2023 | 10.69 | 10.99 | 10.63 | 10.80 | 416,496 | +0.30(+2.86%) |
Dec 20, 2023 | 10.47 | 10.94 | 10.35 | 10.50 | 294,760 | +0.03(+0.29%) |
Dec 19, 2023 | 10.26 | 10.51 | 10.26 | 10.47 | 354,590 | +0.29(+2.85%) |
Dec 18, 2023 | 10.29 | 10.52 | 10.03 | 10.18 | 530,183 | -0.11(-1.07%) |
Dec 15, 2023 | 10.29 | 10.75 | 9.990 | 10.29 | 887,652 | +0.19(+1.88%) |
Dec 14, 2023 | 9.840 | 10.48 | 9.750 | 10.10 | 725,109 | +0.36(+3.70%) |
Dec 13, 2023 | 8.960 | 9.885 | 8.880 | 9.740 | 1,327,025 | +0.96(+10.93%) |
Dec 12, 2023 | 8.330 | 8.810 | 8.160 | 8.780 | 797,569 | +0.45(+5.40%) |
Dec 11, 2023 | 8.400 | 8.540 | 8.280 | 8.330 | 284,204 | -0.02(-0.24%) |
Dec 08, 2023 | 8.340 | 8.510 | 8.245 | 8.350 | 260,832 | -0.04(-0.48%) |
Dec 07, 2023 | 8.380 | 8.515 | 8.320 | 8.390 | 156,177 | -0.01(-0.12%) |
Dec 06, 2023 | 8.260 | 8.740 | 8.260 | 8.400 | 349,491 | +0.26(+3.19%) |
Dec 05, 2023 | 8.000 | 8.190 | 7.900 | 8.140 | 317,239 | +0.08(+0.99%) |
Dec 04, 2023 | 8.290 | 8.460 | 8.025 | 8.060 | 400,869 | -0.16(-2.01%) |