Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.34 | 10.45 | 10.34 | 10.45 | 3,075 | +0.21(+2.05%) |
Feb 28, 2024 | 10.44 | 10.44 | 10.24 | 10.24 | 1,106 | -0.26(-2.48%) |
Feb 27, 2024 | 10.44 | 10.50 | 10.40 | 10.50 | 2,228 | +0.13(+1.25%) |
Feb 26, 2024 | 10.24 | 10.39 | 10.11 | 10.37 | 2,721 | +0.16(+1.53%) |
Feb 23, 2024 | 10.40 | 10.40 | 10.15 | 10.21 | 4,698 | -0.09(-0.88%) |
Feb 22, 2024 | 10.17 | 10.34 | 10.17 | 10.30 | 3,178 | +0.62(+6.45%) |
Feb 21, 2024 | 9.560 | 9.770 | 9.560 | 9.680 | 2,982 | -0.08(-0.82%) |
Feb 20, 2024 | 10.00 | 10.00 | 9.700 | 9.760 | 6,635 | -0.38(-3.76%) |
Feb 16, 2024 | 10.18 | 10.23 | 10.14 | 10.14 | 1,963 | -0.12(-1.15%) |
Feb 15, 2024 | 10.30 | 10.30 | 10.05 | 10.26 | 10,735 | +0.06(+0.59%) |
Feb 14, 2024 | 10.12 | 10.20 | 10.02 | 10.20 | 3,390 | +0.23(+2.31%) |
Feb 13, 2024 | 10.04 | 10.04 | 9.970 | 9.970 | 1,987 | -0.13(-1.26%) |
Feb 12, 2024 | 10.20 | 10.26 | 10.10 | 10.10 | 4,125 | +0.01(+0.07%) |
Feb 09, 2024 | 9.950 | 10.12 | 9.950 | 10.09 | 1,897 | +0.12(+1.23%) |
Feb 08, 2024 | 10.00 | 10.07 | 9.960 | 9.967 | 5,038 | -0.01(-0.07%) |
Feb 07, 2024 | 9.932 | 9.990 | 9.930 | 9.975 | 2,795 | +0.12(+1.26%) |
Feb 06, 2024 | 9.820 | 9.880 | 9.780 | 9.851 | 2,028 | -0.05(-0.56%) |
Feb 05, 2024 | 9.870 | 9.920 | 9.843 | 9.905 | 2,715 | -0.04(-0.39%) |
Feb 02, 2024 | 9.790 | 9.950 | 9.790 | 9.944 | 773 | +0.22(+2.27%) |
Feb 01, 2024 | 9.600 | 9.723 | 9.590 | 9.723 | 1,682 | +0.21(+2.24%) |
Jan 31, 2024 | 9.550 | 9.720 | 9.500 | 9.510 | 27,347 | -0.32(-3.27%) |
Jan 30, 2024 | 9.850 | 9.870 | 9.820 | 9.832 | 3,012 | -0.08(-0.79%) |
Jan 29, 2024 | 10.03 | 10.03 | 9.814 | 9.910 | 6,269 | +0.15(+1.50%) |
Jan 26, 2024 | 9.800 | 9.839 | 9.760 | 9.763 | 2,539 | -0.15(-1.48%) |
Jan 25, 2024 | 9.900 | 9.988 | 9.770 | 9.910 | 4,012 | +0.09(+0.92%) |
Jan 24, 2024 | 9.830 | 10.04 | 9.820 | 9.820 | 7,424 | +0.18(+1.87%) |
Jan 23, 2024 | 9.660 | 9.770 | 9.640 | 9.640 | 26,017 | -0.01(-0.10%) |
Jan 22, 2024 | 9.670 | 9.730 | 9.650 | 9.650 | 4,857 | +0.03(+0.31%) |
Jan 19, 2024 | 9.490 | 9.738 | 9.490 | 9.620 | 2,262 | +0.16(+1.74%) |
Jan 18, 2024 | 9.420 | 9.456 | 9.320 | 9.456 | 787 | +0.09(+0.99%) |
Jan 17, 2024 | 9.390 | 9.390 | 9.200 | 9.363 | 1,093 | -0.03(-0.27%) |
Jan 16, 2024 | 9.370 | 9.470 | 9.310 | 9.388 | 4,863 | +0.17(+1.82%) |
Jan 12, 2024 | 9.370 | 9.370 | 9.220 | 9.220 | 5,269 | -0.13(-1.38%) |
Jan 11, 2024 | 9.320 | 9.355 | 9.200 | 9.349 | 3,845 | -0.01(-0.12%) |
Jan 10, 2024 | 9.330 | 9.360 | 9.330 | 9.360 | 799 | +0.06(+0.65%) |
Jan 09, 2024 | 9.190 | 9.383 | 9.190 | 9.300 | 2,755 | -0.06(-0.65%) |
Jan 08, 2024 | 9.250 | 9.360 | 9.250 | 9.360 | 1,887 | +0.31(+3.43%) |
Jan 05, 2024 | 8.990 | 9.160 | 8.990 | 9.050 | 6,303 | +0.01(+0.11%) |
Jan 04, 2024 | 9.000 | 9.180 | 9.000 | 9.040 | 3,980 | -0.10(-1.09%) |
Jan 03, 2024 | 9.360 | 9.360 | 9.100 | 9.140 | 1,837 | -0.26(-2.77%) |
Jan 02, 2024 | 9.520 | 9.520 | 9.300 | 9.400 | 7,605 | -0.11(-1.16%) |
Dec 29, 2023 | 9.720 | 9.770 | 9.510 | 9.510 | 4,993 | -0.31(-3.16%) |
Dec 28, 2023 | 9.900 | 9.935 | 9.800 | 9.820 | 7,102 | -0.03(-0.32%) |
Dec 27, 2023 | 10.30 | 10.30 | 9.777 | 9.852 | 4,392 | +0.10(+1.03%) |
Dec 26, 2023 | 10.21 | 10.21 | 9.710 | 9.751 | 4,249 | +0.04(+0.42%) |
Dec 22, 2023 | 9.800 | 9.800 | 9.630 | 9.710 | 3,066 | +0.04(+0.39%) |
Dec 21, 2023 | 9.660 | 9.710 | 9.610 | 9.672 | 1,140 | +0.23(+2.49%) |
Dec 20, 2023 | 9.765 | 9.800 | 9.437 | 9.437 | 6,286 | -0.31(-3.19%) |
Dec 19, 2023 | 9.700 | 9.749 | 9.690 | 9.749 | 2,785 | +0.25(+2.62%) |
Dec 18, 2023 | 9.660 | 9.690 | 9.500 | 9.500 | 3,423 | -0.15(-1.55%) |
Dec 15, 2023 | 9.610 | 9.650 | 9.550 | 9.650 | 4,405 | +0.16(+1.69%) |
Dec 14, 2023 | 9.340 | 9.660 | 9.340 | 9.490 | 9,269 | +0.08(+0.84%) |
Dec 13, 2023 | 9.340 | 9.416 | 9.340 | 9.411 | 1,655 | +0.18(+1.97%) |
Dec 12, 2023 | 9.120 | 9.330 | 9.120 | 9.230 | 2,926 | +0.02(+0.22%) |
Dec 11, 2023 | 9.110 | 9.320 | 9.110 | 9.210 | 12,025 | -0.01(-0.06%) |
Dec 08, 2023 | 9.190 | 9.270 | 9.140 | 9.215 | 3,253 | +0.07(+0.77%) |
Dec 07, 2023 | 9.230 | 9.230 | 9.090 | 9.145 | 1,304 | +0.19(+2.17%) |
Dec 06, 2023 | 9.100 | 9.160 | 8.951 | 8.951 | 2,118 | -0.11(-1.20%) |
Dec 05, 2023 | 9.030 | 9.060 | 8.980 | 9.060 | 2,073 | +0.07(+0.77%) |
Dec 04, 2023 | 9.050 | 9.050 | 8.920 | 8.991 | 1,583 | -0.09(-0.94%) |