Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.930 | 9.930 | 9.790 | 9.860 | 44,402 | +0.11(+1.13%) |
Feb 28, 2024 | 9.780 | 9.810 | 9.650 | 9.750 | 47,384 | -0.09(-0.91%) |
Feb 27, 2024 | 10.08 | 10.29 | 9.830 | 9.840 | 53,919 | -0.15(-1.50%) |
Feb 26, 2024 | 9.780 | 10.04 | 9.780 | 9.990 | 33,897 | +0.16(+1.63%) |
Feb 23, 2024 | 10.05 | 10.13 | 9.680 | 9.830 | 113,167 | -0.23(-2.29%) |
Feb 22, 2024 | 10.14 | 10.18 | 10.00 | 10.06 | 64,417 | +0.00(+0.00%) |
Feb 21, 2024 | 10.25 | 10.47 | 10.00 | 10.06 | 60,696 | -0.23(-2.24%) |
Feb 20, 2024 | 10.31 | 10.42 | 10.25 | 10.29 | 74,010 | -0.12(-1.15%) |
Feb 16, 2024 | 10.23 | 10.53 | 10.16 | 10.41 | 73,877 | +0.00(+0.00%) |
Feb 15, 2024 | 10.08 | 10.45 | 9.940 | 10.41 | 91,081 | +0.41(+4.10%) |
Feb 14, 2024 | 10.14 | 10.17 | 9.900 | 10.00 | 72,338 | +0.00(+0.00%) |
Feb 13, 2024 | 10.66 | 10.73 | 9.920 | 10.00 | 115,851 | -0.95(-8.68%) |
Feb 12, 2024 | 10.63 | 11.19 | 10.55 | 10.95 | 97,049 | +0.33(+3.11%) |
Feb 09, 2024 | 9.800 | 10.67 | 9.780 | 10.62 | 72,489 | +0.82(+8.37%) |
Feb 08, 2024 | 9.530 | 9.850 | 9.530 | 9.800 | 36,571 | +0.24(+2.51%) |
Feb 07, 2024 | 9.630 | 9.730 | 9.400 | 9.560 | 76,898 | -0.06(-0.62%) |
Feb 06, 2024 | 9.480 | 9.670 | 9.310 | 9.620 | 134,011 | +0.11(+1.16%) |
Feb 05, 2024 | 9.860 | 9.860 | 9.510 | 9.510 | 86,804 | -0.39(-3.94%) |
Feb 02, 2024 | 9.970 | 10.07 | 9.870 | 9.900 | 69,023 | -0.19(-1.88%) |
Feb 01, 2024 | 9.770 | 10.19 | 9.760 | 10.09 | 90,314 | +0.33(+3.38%) |
Jan 31, 2024 | 9.820 | 10.04 | 9.670 | 9.760 | 72,047 | -0.01(-0.10%) |
Jan 30, 2024 | 9.700 | 9.860 | 9.515 | 9.770 | 49,804 | +0.04(+0.41%) |
Jan 29, 2024 | 9.440 | 9.770 | 9.360 | 9.730 | 73,888 | +0.27(+2.85%) |
Jan 26, 2024 | 9.440 | 9.635 | 9.330 | 9.460 | 52,035 | +0.07(+0.75%) |
Jan 25, 2024 | 9.520 | 9.520 | 9.225 | 9.390 | 49,742 | +0.00(+0.00%) |
Jan 24, 2024 | 9.630 | 9.725 | 9.340 | 9.390 | 85,988 | -0.24(-2.49%) |
Jan 23, 2024 | 9.450 | 9.700 | 9.340 | 9.630 | 69,306 | +0.24(+2.56%) |
Jan 22, 2024 | 9.120 | 9.430 | 9.040 | 9.390 | 84,472 | +0.35(+3.87%) |
Jan 19, 2024 | 9.080 | 9.110 | 8.963 | 9.040 | 73,028 | -0.01(-0.11%) |
Jan 18, 2024 | 9.160 | 9.209 | 8.970 | 9.050 | 58,507 | -0.07(-0.77%) |
Jan 17, 2024 | 9.000 | 9.150 | 8.980 | 9.120 | 119,118 | +0.12(+1.33%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.940 | 9.000 | 94,344 | -0.05(-0.55%) |
Jan 12, 2024 | 9.260 | 9.360 | 8.970 | 9.050 | 76,900 | -0.19(-2.06%) |
Jan 11, 2024 | 9.110 | 9.640 | 9.075 | 9.240 | 153,074 | +0.23(+2.55%) |
Jan 10, 2024 | 8.990 | 9.030 | 8.900 | 9.010 | 56,145 | +0.00(+0.00%) |
Jan 09, 2024 | 9.120 | 9.190 | 8.960 | 9.010 | 45,058 | -0.26(-2.80%) |
Jan 08, 2024 | 8.970 | 9.300 | 8.960 | 9.270 | 48,693 | +0.30(+3.34%) |
Jan 05, 2024 | 9.000 | 9.080 | 8.880 | 8.970 | 124,097 | -0.03(-0.33%) |
Jan 04, 2024 | 9.000 | 9.150 | 8.950 | 9.000 | 65,401 | -0.03(-0.33%) |
Jan 03, 2024 | 9.400 | 9.400 | 8.948 | 9.030 | 127,328 | -0.42(-4.44%) |
Jan 02, 2024 | 9.490 | 9.810 | 9.170 | 9.450 | 117,235 | -0.16(-1.66%) |
Dec 29, 2023 | 9.670 | 9.800 | 9.590 | 9.610 | 71,565 | -0.10(-1.03%) |
Dec 28, 2023 | 9.650 | 9.830 | 9.470 | 9.710 | 109,630 | +0.01(+0.10%) |
Dec 27, 2023 | 9.490 | 9.700 | 9.490 | 9.700 | 62,633 | +0.21(+2.21%) |
Dec 26, 2023 | 9.240 | 9.513 | 9.240 | 9.490 | 88,571 | +0.22(+2.37%) |
Dec 22, 2023 | 9.210 | 9.380 | 9.140 | 9.270 | 50,266 | +0.11(+1.20%) |
Dec 21, 2023 | 9.150 | 9.210 | 8.990 | 9.160 | 64,376 | +0.09(+0.99%) |
Dec 20, 2023 | 9.210 | 9.560 | 8.910 | 9.070 | 80,860 | -0.13(-1.41%) |
Dec 19, 2023 | 9.260 | 9.340 | 8.980 | 9.200 | 126,065 | +0.07(+0.77%) |
Dec 18, 2023 | 9.280 | 9.340 | 9.040 | 9.130 | 89,954 | -0.16(-1.72%) |
Dec 15, 2023 | 9.800 | 9.800 | 9.260 | 9.290 | 194,068 | -0.41(-4.23%) |
Dec 14, 2023 | 9.910 | 10.22 | 9.630 | 9.700 | 124,892 | -0.16(-1.62%) |
Dec 13, 2023 | 9.650 | 9.870 | 9.320 | 9.860 | 134,834 | +0.20(+2.07%) |
Dec 12, 2023 | 9.520 | 9.900 | 9.440 | 9.660 | 152,167 | +0.09(+0.94%) |
Dec 11, 2023 | 9.490 | 9.690 | 9.340 | 9.570 | 125,742 | +0.12(+1.27%) |
Dec 08, 2023 | 9.180 | 9.450 | 8.680 | 9.450 | 82,949 | +0.29(+3.17%) |
Dec 07, 2023 | 9.210 | 9.380 | 9.130 | 9.160 | 94,396 | -0.07(-0.76%) |
Dec 06, 2023 | 9.090 | 9.470 | 9.090 | 9.230 | 59,865 | +0.16(+1.76%) |
Dec 05, 2023 | 9.260 | 9.365 | 8.990 | 9.070 | 65,882 | -0.19(-2.05%) |
Dec 04, 2023 | 9.160 | 9.300 | 9.035 | 9.260 | 105,311 | +0.00(+0.00%) |