Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.01 | 10.70 | 9.957 | 10.66 | 305,629 | +0.82(+8.32%) |
Feb 28, 2024 | 9.854 | 9.966 | 9.687 | 9.845 | 49,561 | +0.09(+0.95%) |
Feb 27, 2024 | 9.807 | 9.862 | 9.651 | 9.752 | 46,837 | +0.00(+0.00%) |
Feb 26, 2024 | 9.522 | 9.789 | 9.480 | 9.752 | 61,403 | +0.28(+3.01%) |
Feb 23, 2024 | 9.522 | 9.522 | 9.329 | 9.467 | 45,897 | -0.10(-1.06%) |
Feb 22, 2024 | 9.623 | 9.669 | 9.449 | 9.568 | 45,373 | -0.11(-1.14%) |
Feb 21, 2024 | 9.706 | 9.945 | 9.577 | 9.678 | 20,448 | -0.04(-0.38%) |
Feb 20, 2024 | 9.605 | 9.761 | 9.476 | 9.715 | 78,045 | -0.06(-0.56%) |
Feb 16, 2024 | 9.936 | 10.04 | 9.715 | 9.770 | 35,142 | -0.28(-2.74%) |
Feb 15, 2024 | 9.825 | 10.05 | 9.697 | 10.05 | 50,770 | +0.22(+2.24%) |
Feb 14, 2024 | 9.954 | 9.954 | 9.669 | 9.825 | 55,715 | +0.12(+1.23%) |
Feb 13, 2024 | 10.57 | 10.69 | 9.596 | 9.706 | 166,594 | -1.31(-11.92%) |
Feb 12, 2024 | 9.908 | 11.17 | 9.908 | 11.02 | 219,642 | +1.07(+10.70%) |
Feb 09, 2024 | 9.688 | 9.972 | 9.648 | 9.954 | 54,342 | +0.33(+3.44%) |
Feb 08, 2024 | 9.642 | 9.715 | 9.513 | 9.623 | 36,510 | -0.03(-0.29%) |
Feb 07, 2024 | 9.769 | 9.769 | 9.506 | 9.651 | 55,755 | -0.03(-0.28%) |
Feb 06, 2024 | 9.524 | 9.732 | 9.497 | 9.678 | 52,134 | +0.19(+2.01%) |
Feb 05, 2024 | 9.723 | 9.723 | 9.334 | 9.488 | 146,301 | -0.02(-0.19%) |
Feb 02, 2024 | 9.560 | 9.678 | 9.451 | 9.506 | 66,902 | -0.10(-1.04%) |
Feb 01, 2024 | 9.252 | 9.642 | 9.252 | 9.606 | 54,501 | +0.35(+3.82%) |
Jan 31, 2024 | 9.524 | 9.606 | 9.225 | 9.252 | 57,735 | -0.15(-1.64%) |
Jan 30, 2024 | 9.687 | 9.741 | 9.343 | 9.406 | 69,814 | -0.44(-4.51%) |
Jan 29, 2024 | 9.415 | 9.850 | 9.415 | 9.850 | 64,482 | +0.39(+4.12%) |
Jan 26, 2024 | 9.433 | 9.506 | 9.252 | 9.461 | 68,485 | +0.08(+0.87%) |
Jan 25, 2024 | 9.787 | 9.877 | 8.835 | 9.379 | 134,205 | -0.63(-6.25%) |
Jan 24, 2024 | 10.36 | 10.40 | 9.886 | 10.00 | 49,848 | -0.26(-2.56%) |
Jan 23, 2024 | 10.38 | 10.56 | 10.20 | 10.27 | 57,550 | +0.01(+0.09%) |
Jan 22, 2024 | 9.968 | 10.29 | 9.968 | 10.26 | 70,326 | +0.42(+4.24%) |
Jan 19, 2024 | 9.560 | 9.850 | 9.461 | 9.841 | 57,108 | +0.33(+3.43%) |
Jan 18, 2024 | 9.714 | 9.714 | 9.392 | 9.515 | 47,450 | -0.22(-2.23%) |
Jan 17, 2024 | 9.551 | 9.782 | 9.533 | 9.732 | 52,819 | +0.13(+1.32%) |
Jan 16, 2024 | 9.832 | 9.796 | 9.546 | 9.606 | 43,279 | -0.21(-2.12%) |
Jan 12, 2024 | 10.09 | 10.16 | 9.778 | 9.814 | 42,069 | -0.15(-1.55%) |
Jan 11, 2024 | 9.950 | 10.09 | 9.868 | 9.968 | 66,204 | +0.06(+0.64%) |
Jan 10, 2024 | 10.04 | 10.04 | 9.886 | 9.905 | 38,701 | -0.05(-0.55%) |
Jan 09, 2024 | 9.932 | 10.15 | 9.877 | 9.959 | 39,363 | -0.12(-1.17%) |
Jan 08, 2024 | 10.10 | 10.30 | 10.06 | 10.08 | 64,062 | -0.06(-0.63%) |
Jan 05, 2024 | 9.968 | 10.29 | 9.832 | 10.14 | 78,682 | +0.11(+1.08%) |
Jan 04, 2024 | 10.14 | 10.18 | 9.914 | 10.03 | 61,439 | -0.05(-0.54%) |
Jan 03, 2024 | 10.54 | 10.54 | 10.07 | 10.09 | 86,389 | -0.52(-4.87%) |
Jan 02, 2024 | 10.29 | 10.62 | 10.27 | 10.60 | 86,717 | +0.27(+2.63%) |
Dec 29, 2023 | 10.65 | 10.67 | 10.26 | 10.33 | 89,868 | -0.27(-2.56%) |
Dec 28, 2023 | 10.78 | 10.87 | 10.45 | 10.60 | 65,817 | -0.21(-1.93%) |
Dec 27, 2023 | 11.10 | 11.10 | 10.67 | 10.81 | 88,302 | -0.29(-2.61%) |
Dec 26, 2023 | 10.27 | 11.15 | 10.27 | 11.10 | 163,578 | +0.94(+9.28%) |
Dec 22, 2023 | 10.06 | 10.30 | 9.969 | 10.16 | 65,005 | +0.13(+1.27%) |
Dec 21, 2023 | 9.896 | 10.22 | 9.886 | 10.03 | 83,730 | +0.14(+1.47%) |
Dec 20, 2023 | 9.841 | 10.19 | 9.738 | 9.886 | 67,698 | -0.07(-0.73%) |
Dec 19, 2023 | 9.714 | 9.995 | 9.615 | 9.959 | 95,587 | +0.23(+2.33%) |
Dec 18, 2023 | 9.905 | 9.905 | 9.488 | 9.732 | 97,788 | -0.05(-0.46%) |
Dec 15, 2023 | 9.877 | 9.939 | 9.692 | 9.778 | 154,800 | -0.14(-1.46%) |
Dec 14, 2023 | 9.832 | 10.07 | 9.660 | 9.923 | 178,173 | +0.22(+2.24%) |
Dec 13, 2023 | 9.297 | 9.823 | 9.125 | 9.705 | 387,912 | +0.49(+5.31%) |
Dec 12, 2023 | 9.424 | 9.424 | 9.158 | 9.216 | 64,878 | -0.25(-2.68%) |
Dec 11, 2023 | 9.705 | 9.868 | 9.361 | 9.470 | 60,590 | -0.28(-2.88%) |
Dec 08, 2023 | 9.515 | 9.805 | 9.406 | 9.751 | 46,000 | +0.25(+2.67%) |
Dec 07, 2023 | 9.606 | 9.615 | 9.261 | 9.497 | 61,069 | +0.07(+0.77%) |
Dec 06, 2023 | 9.370 | 9.886 | 9.288 | 9.424 | 116,250 | +0.23(+2.46%) |
Dec 05, 2023 | 9.279 | 9.316 | 9.089 | 9.198 | 38,198 | -0.08(-0.88%) |
Dec 04, 2023 | 9.216 | 9.479 | 9.062 | 9.279 | 83,785 | +0.06(+0.69%) |