Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.17 | 10.26 | 10.15 | 10.23 | 9,308 | +0.08(+0.79%) |
Feb 28, 2024 | 10.18 | 10.20 | 10.00 | 10.15 | 35,842 | +0.06(+0.59%) |
Feb 27, 2024 | 9.950 | 10.21 | 9.750 | 10.09 | 30,411 | +0.32(+3.28%) |
Feb 26, 2024 | 9.600 | 9.790 | 9.600 | 9.770 | 6,131 | +0.26(+2.73%) |
Feb 23, 2024 | 9.310 | 9.670 | 9.250 | 9.510 | 19,380 | +0.15(+1.60%) |
Feb 22, 2024 | 9.450 | 9.489 | 9.290 | 9.360 | 14,856 | +0.08(+0.86%) |
Feb 21, 2024 | 9.965 | 9.965 | 9.270 | 9.280 | 27,666 | -0.59(-5.98%) |
Feb 20, 2024 | 10.02 | 10.04 | 9.865 | 9.870 | 11,597 | -0.24(-2.37%) |
Feb 16, 2024 | 10.13 | 10.28 | 10.02 | 10.11 | 5,588 | -0.04(-0.39%) |
Feb 15, 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 6,163 | -0.05(-0.48%) |
Feb 14, 2024 | 10.18 | 10.20 | 9.958 | 10.20 | 6,028 | +0.21(+2.07%) |
Feb 13, 2024 | 9.992 | 10.21 | 9.855 | 9.992 | 2,894 | -0.08(-0.78%) |
Feb 12, 2024 | 10.22 | 10.22 | 10.07 | 10.07 | 5,297 | -0.22(-2.11%) |
Feb 09, 2024 | 10.07 | 10.33 | 10.07 | 10.29 | 4,861 | +0.22(+2.15%) |
Feb 08, 2024 | 10.07 | 10.13 | 10.07 | 10.07 | 2,841 | -0.02(-0.20%) |
Feb 07, 2024 | 10.07 | 10.23 | 10.07 | 10.09 | 4,334 | -0.03(-0.29%) |
Feb 06, 2024 | 10.07 | 10.25 | 10.07 | 10.12 | 17,549 | -0.03(-0.29%) |
Feb 05, 2024 | 10.22 | 10.22 | 10.13 | 10.15 | 4,192 | +0.03(+0.29%) |
Feb 02, 2024 | 10.07 | 10.19 | 10.07 | 10.12 | 11,159 | +0.00(+0.00%) |
Feb 01, 2024 | 9.973 | 10.14 | 9.894 | 10.12 | 3,108 | +0.07(+0.69%) |
Jan 31, 2024 | 10.45 | 10.45 | 9.973 | 10.05 | 24,443 | -0.32(-3.04%) |
Jan 30, 2024 | 10.53 | 10.54 | 10.34 | 10.37 | 15,616 | +0.00(+0.00%) |
Jan 29, 2024 | 10.41 | 10.59 | 10.36 | 10.37 | 23,018 | -0.08(-0.75%) |
Jan 26, 2024 | 10.30 | 10.49 | 10.27 | 10.45 | 21,834 | +0.16(+1.53%) |
Jan 25, 2024 | 10.05 | 10.32 | 10.04 | 10.29 | 29,366 | +0.27(+2.66%) |
Jan 24, 2024 | 9.795 | 10.05 | 9.795 | 10.02 | 13,559 | +0.32(+3.25%) |
Jan 23, 2024 | 9.470 | 9.854 | 9.470 | 9.707 | 29,695 | +0.24(+2.50%) |
Jan 22, 2024 | 9.411 | 9.677 | 9.362 | 9.470 | 29,020 | +0.01(+0.10%) |
Jan 19, 2024 | 9.362 | 9.536 | 9.362 | 9.460 | 9,703 | +0.04(+0.42%) |
Jan 18, 2024 | 9.539 | 9.608 | 9.362 | 9.421 | 17,092 | +0.12(+1.27%) |
Jan 17, 2024 | 9.307 | 9.416 | 9.283 | 9.303 | 42,583 | -0.01(-0.11%) |
Jan 16, 2024 | 9.470 | 9.426 | 9.312 | 9.312 | 22,653 | -0.19(-1.97%) |
Jan 12, 2024 | 9.450 | 9.608 | 9.440 | 9.500 | 8,463 | +0.11(+1.15%) |
Jan 11, 2024 | 9.312 | 9.470 | 9.293 | 9.391 | 31,997 | +0.07(+0.74%) |
Jan 10, 2024 | 9.470 | 9.490 | 9.322 | 9.322 | 14,051 | -0.06(-0.63%) |
Jan 09, 2024 | 9.608 | 9.608 | 9.381 | 9.381 | 5,726 | -0.31(-3.15%) |
Jan 08, 2024 | 9.421 | 9.716 | 9.372 | 9.687 | 22,026 | +0.33(+3.47%) |
Jan 05, 2024 | 9.362 | 9.440 | 9.273 | 9.362 | 12,862 | -0.03(-0.31%) |
Jan 04, 2024 | 9.450 | 9.450 | 9.381 | 9.391 | 4,716 | +0.09(+0.95%) |
Jan 03, 2024 | 9.224 | 9.362 | 9.224 | 9.303 | 12,072 | +0.04(+0.43%) |
Jan 02, 2024 | 9.156 | 9.332 | 9.115 | 9.263 | 18,043 | +0.00(+0.00%) |
Dec 29, 2023 | 9.234 | 9.352 | 9.234 | 9.263 | 32,087 | -0.02(-0.21%) |
Dec 28, 2023 | 9.086 | 9.311 | 9.086 | 9.283 | 14,707 | +0.23(+2.50%) |
Dec 27, 2023 | 9.066 | 9.154 | 9.007 | 9.056 | 10,374 | +0.01(+0.11%) |
Dec 26, 2023 | 9.017 | 9.174 | 8.967 | 9.046 | 21,649 | +0.01(+0.11%) |
Dec 22, 2023 | 8.967 | 9.039 | 8.928 | 9.036 | 16,674 | +0.03(+0.33%) |
Dec 21, 2023 | 9.066 | 9.145 | 8.967 | 9.007 | 23,324 | -0.03(-0.33%) |
Dec 20, 2023 | 9.115 | 9.248 | 9.007 | 9.036 | 38,423 | -0.05(-0.54%) |
Dec 19, 2023 | 9.362 | 9.460 | 9.027 | 9.086 | 116,708 | -0.29(-3.05%) |
Dec 18, 2023 | 9.569 | 9.667 | 9.362 | 9.372 | 19,594 | -0.14(-1.45%) |
Dec 15, 2023 | 9.539 | 9.549 | 9.362 | 9.509 | 34,113 | -0.05(-0.52%) |
Dec 14, 2023 | 9.559 | 9.707 | 9.559 | 9.559 | 25,831 | -0.05(-0.51%) |
Dec 13, 2023 | 9.214 | 9.608 | 9.214 | 9.608 | 66,408 | +0.34(+3.72%) |
Dec 12, 2023 | 9.362 | 9.362 | 9.263 | 9.263 | 9,044 | -0.05(-0.53%) |
Dec 11, 2023 | 9.500 | 9.519 | 9.273 | 9.312 | 13,868 | -0.31(-3.23%) |
Dec 08, 2023 | 9.505 | 9.692 | 9.460 | 9.623 | 4,652 | +0.02(+0.26%) |
Dec 07, 2023 | 9.687 | 9.716 | 9.317 | 9.598 | 31,467 | -0.07(-0.71%) |
Dec 06, 2023 | 9.736 | 9.854 | 9.608 | 9.667 | 12,440 | -0.13(-1.36%) |
Dec 05, 2023 | 9.815 | 9.874 | 9.698 | 9.800 | 7,951 | -0.09(-0.95%) |
Dec 04, 2023 | 9.746 | 9.904 | 9.677 | 9.894 | 19,091 | +0.08(+0.80%) |