Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.02 | 10.10 | 9.270 | 9.510 | 368,255 | -0.35(-3.55%) |
Feb 28, 2024 | 9.940 | 9.990 | 9.720 | 9.860 | 237,046 | -0.14(-1.40%) |
Feb 27, 2024 | 10.10 | 10.12 | 9.860 | 10.00 | 426,909 | +0.01(+0.10%) |
Feb 26, 2024 | 9.750 | 10.03 | 9.750 | 9.990 | 276,071 | +0.22(+2.25%) |
Feb 23, 2024 | 9.560 | 9.850 | 9.500 | 9.770 | 328,540 | +0.15(+1.56%) |
Feb 22, 2024 | 9.800 | 9.980 | 9.565 | 9.620 | 243,606 | -0.13(-1.33%) |
Feb 21, 2024 | 9.540 | 9.780 | 9.440 | 9.750 | 219,592 | +0.21(+2.20%) |
Feb 20, 2024 | 9.870 | 10.02 | 9.051 | 9.540 | 308,910 | -0.42(-4.22%) |
Feb 16, 2024 | 9.980 | 10.00 | 9.760 | 9.960 | 270,117 | -0.04(-0.40%) |
Feb 15, 2024 | 10.12 | 10.16 | 9.930 | 10.00 | 244,392 | -0.01(-0.10%) |
Feb 14, 2024 | 10.08 | 10.17 | 9.940 | 10.01 | 397,578 | +0.11(+1.11%) |
Feb 13, 2024 | 9.830 | 10.13 | 9.699 | 9.900 | 427,156 | -0.31(-3.04%) |
Feb 12, 2024 | 10.10 | 10.23 | 9.890 | 10.21 | 423,423 | +0.11(+1.09%) |
Feb 09, 2024 | 10.10 | 10.27 | 10.04 | 10.10 | 301,569 | +0.11(+1.10%) |
Feb 08, 2024 | 9.900 | 10.02 | 9.760 | 9.990 | 239,645 | +0.08(+0.81%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.760 | 9.910 | 158,863 | -0.09(-0.90%) |
Feb 06, 2024 | 9.910 | 10.10 | 9.900 | 10.00 | 216,821 | +0.06(+0.60%) |
Feb 05, 2024 | 9.860 | 10.01 | 9.720 | 9.940 | 149,364 | -0.04(-0.40%) |
Feb 02, 2024 | 9.840 | 10.01 | 9.720 | 9.980 | 236,640 | -0.01(-0.10%) |
Feb 01, 2024 | 9.830 | 10.13 | 9.750 | 9.990 | 328,949 | +0.25(+2.57%) |
Jan 31, 2024 | 9.990 | 10.05 | 9.725 | 9.740 | 221,756 | -0.25(-2.50%) |
Jan 30, 2024 | 10.20 | 10.20 | 9.735 | 9.990 | 320,722 | -0.17(-1.67%) |
Jan 29, 2024 | 10.05 | 10.36 | 10.01 | 10.16 | 489,619 | +0.14(+1.40%) |
Jan 26, 2024 | 10.15 | 10.28 | 9.860 | 10.02 | 256,569 | +0.02(+0.20%) |
Jan 25, 2024 | 10.00 | 10.24 | 9.930 | 10.00 | 405,716 | +0.14(+1.42%) |
Jan 24, 2024 | 10.09 | 10.13 | 9.560 | 9.860 | 228,132 | -0.09(-0.90%) |
Jan 23, 2024 | 10.27 | 10.34 | 9.880 | 9.950 | 437,096 | -0.17(-1.68%) |
Jan 22, 2024 | 9.500 | 10.13 | 9.370 | 10.12 | 313,328 | +0.51(+5.31%) |
Jan 19, 2024 | 9.810 | 9.810 | 9.480 | 9.610 | 194,369 | -0.13(-1.33%) |
Jan 18, 2024 | 9.720 | 9.798 | 9.400 | 9.740 | 463,966 | +0.12(+1.25%) |
Jan 17, 2024 | 9.380 | 9.650 | 9.180 | 9.620 | 376,920 | +0.09(+0.94%) |
Jan 16, 2024 | 9.730 | 9.730 | 9.320 | 9.530 | 463,107 | -0.27(-2.76%) |
Jan 12, 2024 | 10.42 | 10.42 | 9.660 | 9.800 | 359,493 | -0.46(-4.48%) |
Jan 11, 2024 | 10.39 | 10.49 | 10.03 | 10.26 | 459,805 | -0.24(-2.29%) |
Jan 10, 2024 | 10.96 | 11.16 | 10.39 | 10.50 | 506,554 | -0.49(-4.46%) |
Jan 09, 2024 | 11.12 | 11.15 | 10.86 | 10.99 | 532,940 | -0.22(-1.96%) |
Jan 08, 2024 | 10.79 | 11.26 | 10.53 | 11.21 | 592,959 | +0.37(+3.41%) |
Jan 05, 2024 | 10.32 | 11.03 | 10.00 | 10.84 | 948,337 | +0.32(+3.04%) |
Jan 04, 2024 | 9.750 | 11.22 | 9.680 | 10.52 | 753,416 | +0.10(+0.96%) |
Jan 03, 2024 | 10.45 | 10.89 | 10.34 | 10.42 | 373,198 | +0.02(+0.19%) |
Jan 02, 2024 | 10.71 | 10.76 | 10.31 | 10.40 | 444,372 | -0.47(-4.32%) |
Dec 29, 2023 | 11.01 | 11.01 | 10.68 | 10.87 | 389,949 | -0.12(-1.09%) |
Dec 28, 2023 | 10.95 | 11.16 | 10.77 | 10.99 | 435,041 | +0.02(+0.18%) |
Dec 27, 2023 | 10.80 | 11.15 | 10.58 | 10.97 | 452,740 | +0.17(+1.57%) |
Dec 26, 2023 | 10.60 | 11.25 | 10.37 | 10.80 | 585,557 | +0.36(+3.45%) |
Dec 22, 2023 | 9.850 | 10.53 | 9.850 | 10.44 | 483,635 | +0.73(+7.52%) |
Dec 21, 2023 | 9.400 | 9.800 | 9.329 | 9.710 | 972,596 | +0.42(+4.52%) |
Dec 20, 2023 | 9.370 | 9.640 | 9.109 | 9.290 | 421,919 | -0.15(-1.59%) |
Dec 19, 2023 | 8.990 | 9.650 | 8.990 | 9.440 | 477,129 | +0.47(+5.24%) |
Dec 18, 2023 | 8.500 | 9.050 | 8.305 | 8.970 | 296,853 | +0.38(+4.42%) |
Dec 15, 2023 | 8.890 | 8.950 | 8.490 | 8.590 | 987,707 | -0.11(-1.26%) |
Dec 14, 2023 | 8.910 | 8.980 | 7.980 | 8.700 | 713,364 | -0.11(-1.25%) |
Dec 13, 2023 | 8.580 | 9.240 | 8.350 | 8.810 | 592,897 | +0.27(+3.16%) |
Dec 12, 2023 | 8.430 | 8.640 | 8.350 | 8.540 | 206,375 | +0.12(+1.43%) |
Dec 11, 2023 | 8.510 | 8.510 | 8.110 | 8.420 | 199,440 | -0.08(-0.94%) |
Dec 08, 2023 | 8.440 | 8.750 | 8.280 | 8.500 | 310,914 | +0.03(+0.35%) |
Dec 07, 2023 | 8.250 | 8.490 | 7.910 | 8.470 | 482,664 | +0.24(+2.92%) |
Dec 06, 2023 | 8.050 | 8.440 | 7.910 | 8.230 | 458,629 | +0.26(+3.26%) |
Dec 05, 2023 | 7.430 | 8.000 | 7.400 | 7.970 | 307,713 | +0.47(+6.27%) |
Dec 04, 2023 | 7.360 | 7.700 | 7.340 | 7.500 | 405,223 | +0.18(+2.53%) |