Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.080 | 9.100 | 8.790 | 8.960 | 23,779 | -0.07(-0.78%) |
Feb 28, 2024 | 9.090 | 9.175 | 8.860 | 9.030 | 48,240 | -0.08(-0.88%) |
Feb 27, 2024 | 9.230 | 9.270 | 9.100 | 9.110 | 34,648 | -0.06(-0.65%) |
Feb 26, 2024 | 9.130 | 9.310 | 9.120 | 9.170 | 23,782 | -0.06(-0.65%) |
Feb 23, 2024 | 9.350 | 9.430 | 9.110 | 9.230 | 41,845 | -0.04(-0.43%) |
Feb 22, 2024 | 9.260 | 9.350 | 9.160 | 9.270 | 18,933 | +0.03(+0.32%) |
Feb 21, 2024 | 9.310 | 9.510 | 9.190 | 9.240 | 61,336 | -0.12(-1.28%) |
Feb 20, 2024 | 9.680 | 9.680 | 9.320 | 9.360 | 19,296 | -0.19(-1.99%) |
Feb 16, 2024 | 9.960 | 9.960 | 9.550 | 9.550 | 15,180 | -0.39(-3.92%) |
Feb 15, 2024 | 9.930 | 10.10 | 9.840 | 9.940 | 46,546 | +0.03(+0.30%) |
Feb 14, 2024 | 9.500 | 9.910 | 9.500 | 9.910 | 26,237 | +0.37(+3.88%) |
Feb 13, 2024 | 9.540 | 9.715 | 9.450 | 9.540 | 41,141 | -0.10(-1.04%) |
Feb 12, 2024 | 9.320 | 9.785 | 9.310 | 9.640 | 29,941 | +0.22(+2.34%) |
Feb 09, 2024 | 9.590 | 9.690 | 9.370 | 9.420 | 47,773 | -0.20(-2.08%) |
Feb 08, 2024 | 9.840 | 9.850 | 9.541 | 9.620 | 37,698 | -0.23(-2.34%) |
Feb 07, 2024 | 9.800 | 9.865 | 9.653 | 9.850 | 30,556 | +0.07(+0.72%) |
Feb 06, 2024 | 9.650 | 9.861 | 9.620 | 9.780 | 47,078 | +0.27(+2.84%) |
Feb 05, 2024 | 9.740 | 9.770 | 9.480 | 9.510 | 63,959 | -0.25(-2.56%) |
Feb 02, 2024 | 9.700 | 9.850 | 9.700 | 9.760 | 33,046 | +0.00(+0.00%) |
Feb 01, 2024 | 9.600 | 9.850 | 9.540 | 9.760 | 33,205 | +0.16(+1.67%) |
Jan 31, 2024 | 9.470 | 9.715 | 9.430 | 9.600 | 34,925 | +0.06(+0.63%) |
Jan 30, 2024 | 9.820 | 9.910 | 9.370 | 9.540 | 47,105 | -0.38(-3.83%) |
Jan 29, 2024 | 10.09 | 10.09 | 9.850 | 9.920 | 33,961 | -0.11(-1.10%) |
Jan 26, 2024 | 9.930 | 10.05 | 9.930 | 10.03 | 43,764 | +0.03(+0.30%) |
Jan 25, 2024 | 10.05 | 10.05 | 9.950 | 10.00 | 35,455 | +0.06(+0.60%) |
Jan 24, 2024 | 9.850 | 10.04 | 9.795 | 9.940 | 71,758 | +0.15(+1.53%) |
Jan 23, 2024 | 9.790 | 9.940 | 9.580 | 9.790 | 64,015 | +0.17(+1.77%) |
Jan 22, 2024 | 9.400 | 9.640 | 9.200 | 9.620 | 57,743 | +0.14(+1.48%) |
Jan 19, 2024 | 9.180 | 9.550 | 9.180 | 9.480 | 52,127 | +0.13(+1.39%) |
Jan 18, 2024 | 9.280 | 9.520 | 9.270 | 9.350 | 49,991 | +0.14(+1.52%) |
Jan 17, 2024 | 9.360 | 9.550 | 9.190 | 9.210 | 71,653 | -0.33(-3.46%) |
Jan 16, 2024 | 9.540 | 9.645 | 9.520 | 9.540 | 41,482 | -0.13(-1.34%) |
Jan 12, 2024 | 9.630 | 9.840 | 9.520 | 9.670 | 58,184 | +0.05(+0.52%) |
Jan 11, 2024 | 9.620 | 9.750 | 9.480 | 9.620 | 59,294 | +0.10(+1.05%) |
Jan 10, 2024 | 9.570 | 9.790 | 9.470 | 9.520 | 76,996 | -0.15(-1.55%) |
Jan 09, 2024 | 9.510 | 9.820 | 9.510 | 9.670 | 60,695 | -0.02(-0.21%) |
Jan 08, 2024 | 9.740 | 9.880 | 9.640 | 9.690 | 48,220 | -0.14(-1.42%) |
Jan 05, 2024 | 9.830 | 10.05 | 9.760 | 9.830 | 68,901 | -0.07(-0.71%) |
Jan 04, 2024 | 9.510 | 10.05 | 9.510 | 9.900 | 63,028 | +0.23(+2.38%) |
Jan 03, 2024 | 9.710 | 9.750 | 9.490 | 9.670 | 110,434 | -0.11(-1.12%) |
Jan 02, 2024 | 9.780 | 9.955 | 9.720 | 9.780 | 61,897 | -0.15(-1.51%) |
Dec 29, 2023 | 9.860 | 10.12 | 9.860 | 9.930 | 117,718 | +0.02(+0.20%) |
Dec 28, 2023 | 9.685 | 10.18 | 9.685 | 9.910 | 156,257 | +0.27(+2.80%) |
Dec 27, 2023 | 9.510 | 9.811 | 9.340 | 9.640 | 64,872 | +0.06(+0.63%) |
Dec 26, 2023 | 9.060 | 9.760 | 9.000 | 9.580 | 89,997 | +0.58(+6.44%) |
Dec 22, 2023 | 9.420 | 9.450 | 8.810 | 9.000 | 222,883 | -0.80(-8.16%) |
Dec 21, 2023 | 9.650 | 9.930 | 9.645 | 9.800 | 135,025 | +0.28(+2.94%) |
Dec 20, 2023 | 9.500 | 9.760 | 9.440 | 9.520 | 91,346 | +0.03(+0.32%) |
Dec 19, 2023 | 9.500 | 9.620 | 9.320 | 9.490 | 53,082 | +0.05(+0.53%) |
Dec 18, 2023 | 9.860 | 9.970 | 9.440 | 9.440 | 35,437 | -0.50(-5.03%) |
Dec 15, 2023 | 9.850 | 10.05 | 9.730 | 9.940 | 158,528 | +0.06(+0.61%) |
Dec 14, 2023 | 10.00 | 10.20 | 9.860 | 9.880 | 90,937 | -0.12(-1.20%) |
Dec 13, 2023 | 9.840 | 10.09 | 9.740 | 10.00 | 76,335 | +0.12(+1.21%) |
Dec 12, 2023 | 9.480 | 9.960 | 9.480 | 9.880 | 96,499 | +0.32(+3.35%) |
Dec 11, 2023 | 9.350 | 9.583 | 9.300 | 9.560 | 67,873 | +0.22(+2.36%) |
Dec 08, 2023 | 9.400 | 9.770 | 9.257 | 9.340 | 92,489 | -0.20(-2.10%) |
Dec 07, 2023 | 9.120 | 9.630 | 9.050 | 9.540 | 117,038 | +0.56(+6.24%) |
Dec 06, 2023 | 8.670 | 9.065 | 8.670 | 8.980 | 89,353 | +0.40(+4.66%) |
Dec 05, 2023 | 8.210 | 8.620 | 8.210 | 8.580 | 73,563 | +0.24(+2.88%) |
Dec 04, 2023 | 8.020 | 8.505 | 8.020 | 8.340 | 107,094 | +0.20(+2.46%) |