Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.610 | 9.630 | 9.510 | 9.560 | 53,928 | +0.03(+0.31%) |
Feb 28, 2024 | 9.507 | 9.540 | 9.490 | 9.530 | 54,356 | +0.00(+0.00%) |
Feb 27, 2024 | 9.518 | 9.540 | 9.490 | 9.530 | 56,803 | +0.01(+0.11%) |
Feb 26, 2024 | 9.555 | 9.570 | 9.490 | 9.520 | 36,083 | -0.18(-1.86%) |
Feb 23, 2024 | 9.700 | 9.730 | 9.670 | 9.700 | 435,363 | +0.04(+0.38%) |
Feb 22, 2024 | 9.643 | 9.680 | 9.600 | 9.663 | 78,259 | +0.09(+0.97%) |
Feb 21, 2024 | 9.540 | 9.570 | 9.515 | 9.570 | 59,932 | +0.00(+0.00%) |
Feb 20, 2024 | 9.550 | 9.595 | 9.530 | 9.570 | 113,876 | +0.04(+0.41%) |
Feb 16, 2024 | 9.530 | 9.570 | 9.498 | 9.530 | 43,599 | +0.07(+0.69%) |
Feb 15, 2024 | 9.470 | 9.480 | 9.410 | 9.465 | 52,825 | +0.08(+0.91%) |
Feb 14, 2024 | 9.310 | 9.400 | 9.310 | 9.380 | 83,336 | +0.08(+0.86%) |
Feb 13, 2024 | 9.330 | 9.350 | 9.280 | 9.300 | 43,969 | -0.08(-0.85%) |
Feb 12, 2024 | 9.380 | 9.420 | 9.380 | 9.380 | 60,724 | -0.04(-0.42%) |
Feb 09, 2024 | 9.305 | 9.420 | 9.305 | 9.420 | 60,508 | -0.07(-0.74%) |
Feb 08, 2024 | 9.430 | 9.500 | 9.409 | 9.490 | 60,627 | +0.09(+0.96%) |
Feb 07, 2024 | 9.380 | 9.450 | 9.350 | 9.400 | 107,123 | +0.06(+0.64%) |
Feb 06, 2024 | 9.210 | 9.370 | 9.210 | 9.340 | 53,829 | +0.11(+1.19%) |
Feb 05, 2024 | 9.210 | 9.310 | 9.170 | 9.230 | 69,325 | -0.02(-0.22%) |
Feb 02, 2024 | 9.273 | 9.280 | 9.205 | 9.250 | 33,123 | -0.10(-1.07%) |
Feb 01, 2024 | 9.210 | 9.350 | 9.200 | 9.350 | 129,668 | +0.15(+1.63%) |
Jan 31, 2024 | 9.295 | 9.323 | 9.180 | 9.200 | 78,466 | -0.09(-0.97%) |
Jan 30, 2024 | 9.285 | 9.300 | 9.240 | 9.290 | 35,376 | +0.05(+0.54%) |
Jan 29, 2024 | 9.250 | 9.260 | 9.160 | 9.240 | 76,278 | -0.19(-2.01%) |
Jan 26, 2024 | 9.470 | 9.523 | 9.357 | 9.430 | 53,559 | +0.78(+9.02%) |
Jan 25, 2024 | 8.610 | 8.670 | 8.590 | 8.650 | 108,787 | -0.04(-0.46%) |
Jan 24, 2024 | 8.750 | 8.790 | 8.680 | 8.690 | 56,059 | +0.08(+0.93%) |
Jan 23, 2024 | 8.612 | 8.630 | 8.521 | 8.610 | 94,234 | +0.15(+1.82%) |
Jan 22, 2024 | 8.510 | 8.510 | 8.418 | 8.456 | 94,132 | +0.03(+0.31%) |
Jan 19, 2024 | 8.374 | 8.430 | 8.340 | 8.430 | 69,033 | +0.03(+0.36%) |
Jan 18, 2024 | 8.400 | 8.410 | 8.345 | 8.400 | 204,684 | +0.03(+0.36%) |
Jan 17, 2024 | 8.360 | 8.370 | 8.320 | 8.370 | 102,587 | -0.06(-0.71%) |
Jan 16, 2024 | 8.430 | 8.480 | 8.410 | 8.430 | 221,682 | -0.16(-1.86%) |
Jan 12, 2024 | 8.644 | 8.660 | 8.560 | 8.590 | 82,733 | +0.15(+1.78%) |
Jan 11, 2024 | 8.443 | 8.445 | 8.330 | 8.440 | 352,001 | +0.21(+2.55%) |
Jan 10, 2024 | 8.188 | 8.240 | 8.175 | 8.230 | 104,492 | -0.12(-1.50%) |
Jan 09, 2024 | 8.345 | 8.395 | 8.310 | 8.355 | 46,656 | -0.12(-1.47%) |
Jan 08, 2024 | 8.310 | 8.500 | 8.310 | 8.480 | 120,501 | -0.21(-2.42%) |
Jan 05, 2024 | 8.652 | 8.740 | 8.652 | 8.690 | 39,336 | -0.08(-0.91%) |
Jan 04, 2024 | 8.750 | 8.840 | 8.720 | 8.770 | 85,213 | +0.26(+3.06%) |
Jan 03, 2024 | 8.450 | 8.510 | 8.440 | 8.510 | 63,985 | +0.04(+0.53%) |
Jan 02, 2024 | 8.550 | 8.580 | 8.440 | 8.465 | 113,341 | -0.11(-1.25%) |
Dec 29, 2023 | 8.580 | 8.620 | 8.540 | 8.572 | 66,965 | +0.09(+1.08%) |
Dec 28, 2023 | 8.550 | 8.620 | 8.480 | 8.480 | 77,425 | -0.03(-0.35%) |
Dec 27, 2023 | 8.410 | 8.510 | 8.410 | 8.510 | 232,459 | +0.15(+1.82%) |
Dec 26, 2023 | 8.290 | 8.440 | 8.290 | 8.357 | 59,512 | -0.01(-0.15%) |
Dec 22, 2023 | 8.430 | 8.430 | 8.350 | 8.370 | 81,142 | -0.12(-1.41%) |
Dec 21, 2023 | 8.440 | 8.490 | 8.400 | 8.490 | 185,028 | +0.10(+1.19%) |
Dec 20, 2023 | 8.475 | 8.490 | 8.390 | 8.390 | 86,156 | -0.09(-1.06%) |
Dec 19, 2023 | 8.450 | 8.510 | 8.428 | 8.480 | 135,783 | +0.12(+1.44%) |
Dec 18, 2023 | 8.320 | 8.360 | 8.303 | 8.360 | 118,501 | +0.04(+0.48%) |
Dec 15, 2023 | 8.360 | 8.430 | 8.320 | 8.320 | 104,382 | -0.16(-1.89%) |
Dec 14, 2023 | 8.500 | 8.530 | 8.480 | 8.480 | 112,402 | +0.12(+1.44%) |
Dec 13, 2023 | 8.315 | 8.390 | 8.260 | 8.360 | 107,905 | +0.05(+0.60%) |
Dec 12, 2023 | 8.300 | 8.330 | 8.280 | 8.310 | 166,562 | -0.02(-0.24%) |
Dec 11, 2023 | 8.260 | 8.350 | 8.260 | 8.330 | 297,899 | +0.10(+1.22%) |
Dec 08, 2023 | 8.240 | 8.310 | 8.220 | 8.230 | 282,110 | -0.09(-1.08%) |
Dec 07, 2023 | 8.340 | 8.370 | 8.300 | 8.320 | 129,841 | -0.10(-1.19%) |
Dec 06, 2023 | 8.447 | 8.500 | 8.410 | 8.420 | 98,718 | +0.04(+0.48%) |
Dec 05, 2023 | 8.420 | 8.440 | 8.360 | 8.380 | 100,481 | -0.08(-0.95%) |
Dec 04, 2023 | 8.410 | 8.560 | 8.380 | 8.460 | 358,972 | -0.08(-0.94%) |