Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.855 | 9.855 | 9.540 | 9.750 | 7,220 | +0.08(+0.83%) |
Feb 28, 2024 | 9.580 | 9.700 | 9.550 | 9.670 | 5,484 | +0.19(+2.00%) |
Feb 27, 2024 | 9.880 | 10.01 | 9.480 | 9.480 | 12,032 | -0.35(-3.56%) |
Feb 26, 2024 | 10.00 | 10.00 | 9.750 | 9.830 | 10,030 | -0.14(-1.40%) |
Feb 23, 2024 | 9.860 | 9.989 | 9.720 | 9.970 | 4,191 | +0.18(+1.84%) |
Feb 22, 2024 | 9.800 | 10.12 | 9.730 | 9.790 | 22,758 | -0.10(-1.01%) |
Feb 21, 2024 | 9.940 | 10.09 | 9.810 | 9.890 | 12,389 | -0.02(-0.20%) |
Feb 20, 2024 | 9.900 | 10.43 | 9.800 | 9.910 | 12,408 | +0.01(+0.10%) |
Feb 16, 2024 | 9.780 | 10.00 | 9.700 | 9.900 | 5,959 | +0.15(+1.54%) |
Feb 15, 2024 | 9.900 | 10.00 | 9.650 | 9.750 | 35,877 | -0.12(-1.22%) |
Feb 14, 2024 | 10.86 | 11.15 | 9.800 | 9.870 | 44,705 | -0.93(-8.61%) |
Feb 13, 2024 | 9.900 | 12.83 | 9.730 | 10.80 | 459,191 | +0.90(+9.09%) |
Feb 12, 2024 | 10.10 | 10.62 | 9.860 | 9.900 | 37,329 | -0.19(-1.88%) |
Feb 09, 2024 | 9.890 | 10.68 | 9.600 | 10.09 | 129,981 | +0.31(+3.17%) |
Feb 08, 2024 | 9.670 | 10.27 | 9.660 | 9.780 | 75,963 | +0.12(+1.24%) |
Feb 07, 2024 | 9.900 | 10.37 | 9.630 | 9.660 | 57,338 | -0.20(-2.03%) |
Feb 06, 2024 | 10.19 | 10.63 | 9.860 | 9.860 | 51,067 | -0.11(-1.10%) |
Feb 05, 2024 | 9.950 | 10.70 | 9.870 | 9.970 | 50,545 | -0.01(-0.10%) |
Feb 02, 2024 | 9.630 | 10.00 | 9.480 | 9.980 | 47,530 | +0.36(+3.74%) |
Feb 01, 2024 | 10.83 | 11.49 | 9.450 | 9.620 | 105,293 | -1.21(-11.17%) |
Jan 31, 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 21,194 | +0.00(+0.00%) |
Jan 30, 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 47,859 | +0.22(+2.07%) |
Jan 29, 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 50,909 | -0.25(-2.30%) |
Jan 26, 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 51,201 | -0.73(-6.30%) |
Jan 25, 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 42,341 | +0.88(+8.22%) |
Jan 24, 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 14,594 | +0.09(+0.85%) |
Jan 23, 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 20,652 | +0.11(+1.05%) |
Jan 22, 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 29,031 | +0.37(+3.65%) |
Jan 19, 2024 | 9.860 | 10.49 | 9.860 | 10.14 | 35,767 | +0.15(+1.50%) |
Jan 18, 2024 | 9.750 | 10.00 | 9.560 | 9.990 | 39,193 | +0.46(+4.83%) |
Jan 17, 2024 | 9.070 | 9.877 | 9.070 | 9.530 | 29,618 | +0.45(+4.93%) |
Jan 16, 2024 | 8.410 | 9.300 | 8.380 | 9.082 | 49,917 | +0.61(+7.23%) |
Jan 12, 2024 | 8.010 | 8.470 | 8.010 | 8.470 | 25,785 | +0.39(+4.83%) |
Jan 11, 2024 | 8.070 | 8.300 | 8.060 | 8.080 | 6,442 | -0.00(-0.03%) |
Jan 10, 2024 | 8.060 | 8.150 | 7.950 | 8.083 | 28,273 | -0.09(-1.07%) |
Jan 09, 2024 | 8.330 | 8.334 | 8.095 | 8.170 | 4,968 | -0.03(-0.37%) |
Jan 08, 2024 | 8.070 | 8.300 | 8.029 | 8.200 | 8,037 | +0.20(+2.50%) |
Jan 05, 2024 | 8.250 | 8.450 | 8.000 | 8.000 | 10,923 | -0.12(-1.48%) |
Jan 04, 2024 | 8.060 | 8.530 | 8.060 | 8.120 | 7,755 | +0.11(+1.37%) |
Jan 03, 2024 | 8.010 | 8.500 | 7.960 | 8.010 | 16,990 | -0.05(-0.62%) |
Jan 02, 2024 | 7.870 | 8.430 | 7.870 | 8.060 | 10,905 | +0.19(+2.41%) |
Dec 29, 2023 | 7.810 | 8.005 | 7.810 | 7.870 | 36,971 | -0.03(-0.38%) |
Dec 28, 2023 | 7.560 | 7.940 | 7.560 | 7.900 | 56,280 | +0.20(+2.60%) |
Dec 27, 2023 | 7.970 | 8.210 | 7.650 | 7.700 | 60,564 | -0.43(-5.29%) |
Dec 26, 2023 | 8.360 | 8.588 | 7.630 | 8.130 | 45,461 | -0.19(-2.28%) |
Dec 22, 2023 | 8.210 | 8.570 | 8.060 | 8.320 | 29,773 | +0.19(+2.27%) |
Dec 21, 2023 | 8.200 | 8.250 | 7.900 | 8.135 | 19,294 | +0.10(+1.18%) |
Dec 20, 2023 | 8.400 | 8.400 | 7.710 | 8.040 | 29,164 | +0.08(+1.01%) |
Dec 19, 2023 | 8.620 | 8.900 | 7.960 | 7.960 | 43,308 | -0.78(-8.92%) |
Dec 18, 2023 | 8.710 | 9.000 | 8.680 | 8.740 | 9,872 | -0.24(-2.67%) |
Dec 15, 2023 | 9.000 | 9.002 | 8.750 | 8.980 | 27,797 | +0.23(+2.63%) |
Dec 14, 2023 | 8.970 | 9.500 | 8.750 | 8.750 | 7,659 | -0.01(-0.11%) |
Dec 13, 2023 | 8.950 | 9.490 | 8.650 | 8.760 | 32,004 | -0.03(-0.34%) |
Dec 12, 2023 | 9.488 | 9.490 | 8.715 | 8.790 | 17,022 | -0.55(-5.89%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.225 | 9.340 | 11,081 | -0.28(-2.96%) |
Dec 08, 2023 | 9.200 | 9.830 | 9.140 | 9.625 | 7,214 | +0.45(+4.96%) |
Dec 07, 2023 | 10.75 | 10.85 | 9.010 | 9.170 | 37,821 | -1.83(-16.64%) |
Dec 06, 2023 | 11.14 | 11.39 | 11.00 | 11.00 | 7,567 | -0.19(-1.70%) |
Dec 05, 2023 | 11.00 | 11.30 | 11.00 | 11.19 | 2,792 | +0.09(+0.81%) |
Dec 04, 2023 | 11.35 | 11.50 | 11.10 | 11.10 | 7,646 | -0.30(-2.63%) |