Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.900 | 10.07 | 9.890 | 10.00 | 994,049 | +0.26(+2.67%) |
Feb 28, 2024 | 9.660 | 9.995 | 9.660 | 9.740 | 540,393 | +0.02(+0.21%) |
Feb 27, 2024 | 9.710 | 9.795 | 9.600 | 9.720 | 714,701 | +0.07(+0.73%) |
Feb 26, 2024 | 9.570 | 9.775 | 9.510 | 9.650 | 963,752 | +0.02(+0.21%) |
Feb 23, 2024 | 9.280 | 9.660 | 9.180 | 9.630 | 723,623 | +0.27(+2.88%) |
Feb 22, 2024 | 9.440 | 9.595 | 9.270 | 9.360 | 607,594 | -0.18(-1.89%) |
Feb 21, 2024 | 9.620 | 9.695 | 9.490 | 9.540 | 507,099 | -0.04(-0.42%) |
Feb 20, 2024 | 9.570 | 9.820 | 9.540 | 9.580 | 545,151 | -0.12(-1.19%) |
Feb 16, 2024 | 9.730 | 9.800 | 9.520 | 9.695 | 614,933 | -0.08(-0.87%) |
Feb 15, 2024 | 9.570 | 9.840 | 9.510 | 9.780 | 875,173 | +0.39(+4.15%) |
Feb 14, 2024 | 9.380 | 9.510 | 9.270 | 9.390 | 578,314 | +0.01(+0.11%) |
Feb 13, 2024 | 9.720 | 9.775 | 9.310 | 9.380 | 1,028,639 | -0.52(-5.25%) |
Feb 12, 2024 | 9.610 | 9.950 | 9.565 | 9.900 | 1,519,166 | +0.25(+2.59%) |
Feb 09, 2024 | 10.01 | 10.03 | 9.570 | 9.650 | 1,191,541 | -0.33(-3.36%) |
Feb 08, 2024 | 9.320 | 10.10 | 9.010 | 9.985 | 1,568,950 | +0.45(+4.72%) |
Feb 07, 2024 | 11.21 | 11.68 | 9.261 | 9.535 | 2,632,295 | -1.80(-15.92%) |
Feb 06, 2024 | 10.98 | 11.41 | 10.80 | 11.34 | 1,068,751 | +0.37(+3.37%) |
Feb 05, 2024 | 10.83 | 10.98 | 10.76 | 10.97 | 956,283 | -0.07(-0.63%) |
Feb 02, 2024 | 11.00 | 11.11 | 10.81 | 11.04 | 598,949 | -0.04(-0.36%) |
Feb 01, 2024 | 10.73 | 11.10 | 10.63 | 11.08 | 605,197 | +0.37(+3.45%) |
Jan 31, 2024 | 10.95 | 11.00 | 10.70 | 10.71 | 815,254 | -0.20(-1.83%) |
Jan 30, 2024 | 10.93 | 11.05 | 10.81 | 10.91 | 502,729 | -0.10(-0.91%) |
Jan 29, 2024 | 10.95 | 11.02 | 10.77 | 11.01 | 508,234 | +0.06(+0.55%) |
Jan 26, 2024 | 11.12 | 11.32 | 10.88 | 10.95 | 599,124 | -0.04(-0.36%) |
Jan 25, 2024 | 10.59 | 11.01 | 10.59 | 10.99 | 939,365 | +0.44(+4.17%) |
Jan 24, 2024 | 10.68 | 10.68 | 10.46 | 10.55 | 974,793 | -0.06(-0.57%) |
Jan 23, 2024 | 10.45 | 10.76 | 10.43 | 10.61 | 810,245 | +0.36(+3.51%) |
Jan 22, 2024 | 10.07 | 10.31 | 9.950 | 10.25 | 874,047 | +0.19(+1.89%) |
Jan 19, 2024 | 10.72 | 10.86 | 9.900 | 10.06 | 1,102,124 | -0.63(-5.89%) |
Jan 18, 2024 | 10.71 | 10.78 | 10.37 | 10.69 | 1,173,184 | -0.07(-0.65%) |
Jan 17, 2024 | 10.85 | 10.89 | 10.48 | 10.76 | 809,889 | -0.30(-2.71%) |
Jan 16, 2024 | 11.05 | 11.08 | 10.89 | 11.06 | 1,011,953 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.45 | 11.05 | 11.18 | 535,509 | +0.08(+0.72%) |
Jan 11, 2024 | 11.14 | 11.14 | 10.78 | 11.10 | 1,167,965 | -0.11(-0.98%) |
Jan 10, 2024 | 10.98 | 11.35 | 10.85 | 11.21 | 1,208,194 | +0.26(+2.37%) |
Jan 09, 2024 | 10.94 | 11.02 | 10.77 | 10.95 | 1,117,471 | -0.10(-0.90%) |
Jan 08, 2024 | 10.81 | 11.11 | 10.74 | 11.05 | 678,427 | +0.26(+2.41%) |
Jan 05, 2024 | 10.62 | 10.88 | 10.47 | 10.79 | 1,237,741 | +0.07(+0.65%) |
Jan 04, 2024 | 10.76 | 10.77 | 10.53 | 10.72 | 872,673 | +0.01(+0.09%) |
Jan 03, 2024 | 11.31 | 11.31 | 10.65 | 10.71 | 987,478 | -0.61(-5.39%) |
Jan 02, 2024 | 10.89 | 11.66 | 10.88 | 11.32 | 699,060 | +0.37(+3.38%) |
Dec 29, 2023 | 11.18 | 11.18 | 10.87 | 10.95 | 606,465 | -0.14(-1.26%) |
Dec 28, 2023 | 10.84 | 11.14 | 10.84 | 11.09 | 552,809 | +0.25(+2.31%) |
Dec 27, 2023 | 10.73 | 10.86 | 10.58 | 10.84 | 403,855 | +0.15(+1.40%) |
Dec 26, 2023 | 10.51 | 10.78 | 10.40 | 10.69 | 583,854 | +0.17(+1.62%) |
Dec 22, 2023 | 10.46 | 10.73 | 10.38 | 10.52 | 633,512 | +0.15(+1.45%) |
Dec 21, 2023 | 10.48 | 10.56 | 10.22 | 10.37 | 696,263 | -0.05(-0.48%) |
Dec 20, 2023 | 10.75 | 10.83 | 10.40 | 10.42 | 708,448 | -0.39(-3.61%) |
Dec 19, 2023 | 10.59 | 10.82 | 10.56 | 10.81 | 956,004 | +0.27(+2.56%) |
Dec 18, 2023 | 10.67 | 11.00 | 10.35 | 10.54 | 978,042 | -0.13(-1.22%) |
Dec 15, 2023 | 10.77 | 10.90 | 10.62 | 10.67 | 2,013,669 | +0.03(+0.28%) |
Dec 14, 2023 | 11.20 | 11.36 | 10.63 | 10.64 | 1,210,625 | -0.30(-2.74%) |
Dec 13, 2023 | 10.49 | 11.06 | 10.32 | 10.94 | 945,869 | +0.47(+4.49%) |
Dec 12, 2023 | 9.980 | 10.65 | 9.910 | 10.47 | 1,165,877 | +0.51(+5.12%) |
Dec 11, 2023 | 10.08 | 10.14 | 9.840 | 9.960 | 1,483,490 | -0.10(-0.99%) |
Dec 08, 2023 | 10.79 | 10.83 | 10.05 | 10.06 | 862,602 | -0.74(-6.85%) |
Dec 07, 2023 | 10.74 | 10.89 | 10.53 | 10.80 | 1,278,256 | +0.10(+0.93%) |
Dec 06, 2023 | 10.77 | 10.99 | 10.69 | 10.70 | 876,509 | -0.05(-0.47%) |
Dec 05, 2023 | 11.03 | 11.10 | 10.74 | 10.75 | 476,095 | -0.25(-2.27%) |
Dec 04, 2023 | 10.84 | 11.04 | 10.82 | 11.00 | 867,496 | +0.16(+1.48%) |