Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.831 | 9.929 | 9.831 | 9.880 | 28,540 | +0.12(+1.21%) |
Feb 28, 2024 | 9.821 | 9.821 | 9.713 | 9.762 | 38,319 | -0.01(-0.15%) |
Feb 27, 2024 | 9.781 | 9.791 | 9.742 | 9.776 | 30,134 | +0.04(+0.45%) |
Feb 26, 2024 | 9.880 | 9.880 | 9.711 | 9.732 | 42,015 | -0.10(-1.00%) |
Feb 23, 2024 | 9.821 | 9.899 | 9.791 | 9.831 | 26,136 | -0.01(-0.07%) |
Feb 22, 2024 | 9.880 | 9.880 | 9.811 | 9.838 | 24,687 | -0.00(-0.00%) |
Feb 21, 2024 | 9.791 | 9.840 | 9.772 | 9.838 | 31,013 | +0.07(+0.73%) |
Feb 20, 2024 | 9.811 | 9.899 | 9.754 | 9.767 | 58,581 | -0.11(-1.14%) |
Feb 16, 2024 | 9.939 | 9.939 | 9.777 | 9.880 | 48,390 | -0.06(-0.59%) |
Feb 15, 2024 | 9.762 | 9.939 | 9.713 | 9.939 | 39,593 | +0.29(+3.06%) |
Feb 14, 2024 | 9.772 | 9.772 | 9.585 | 9.644 | 24,916 | +0.09(+0.93%) |
Feb 13, 2024 | 9.772 | 9.772 | 9.483 | 9.555 | 92,573 | -0.34(-3.41%) |
Feb 12, 2024 | 9.777 | 9.913 | 9.777 | 9.893 | 76,882 | +0.13(+1.29%) |
Feb 09, 2024 | 9.728 | 9.767 | 9.655 | 9.767 | 63,321 | +0.07(+0.70%) |
Feb 08, 2024 | 9.689 | 9.748 | 9.641 | 9.699 | 34,752 | +0.05(+0.51%) |
Feb 07, 2024 | 9.923 | 9.923 | 9.631 | 9.650 | 72,371 | -0.15(-1.50%) |
Feb 06, 2024 | 9.748 | 9.855 | 9.748 | 9.797 | 21,601 | +0.05(+0.50%) |
Feb 05, 2024 | 9.826 | 9.845 | 9.689 | 9.748 | 60,482 | -0.20(-2.06%) |
Feb 02, 2024 | 10.11 | 10.11 | 9.874 | 9.952 | 30,959 | -0.18(-1.73%) |
Feb 01, 2024 | 10.10 | 10.13 | 9.870 | 10.13 | 42,361 | +0.13(+1.27%) |
Jan 31, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 119,319 | -0.26(-2.56%) |
Jan 30, 2024 | 10.38 | 10.38 | 10.26 | 10.26 | 32,835 | -0.15(-1.40%) |
Jan 29, 2024 | 10.33 | 10.44 | 10.30 | 10.41 | 76,547 | +0.05(+0.47%) |
Jan 26, 2024 | 10.35 | 10.42 | 10.34 | 10.36 | 64,296 | +0.02(+0.19%) |
Jan 25, 2024 | 10.31 | 10.38 | 10.25 | 10.34 | 9,170 | +0.16(+1.53%) |
Jan 24, 2024 | 10.39 | 10.39 | 10.19 | 10.19 | 26,588 | -0.09(-0.85%) |
Jan 23, 2024 | 10.35 | 10.38 | 10.24 | 10.27 | 83,469 | -0.07(-0.66%) |
Jan 22, 2024 | 10.31 | 10.41 | 10.26 | 10.34 | 28,887 | +0.07(+0.66%) |
Jan 19, 2024 | 10.24 | 10.27 | 10.10 | 10.27 | 84,540 | +0.12(+1.15%) |
Jan 18, 2024 | 10.30 | 10.30 | 10.05 | 10.16 | 31,858 | -0.04(-0.38%) |
Jan 17, 2024 | 10.43 | 10.43 | 10.10 | 10.20 | 187,876 | -0.19(-1.80%) |
Jan 16, 2024 | 10.61 | 10.47 | 10.34 | 10.38 | 50,522 | -0.11(-1.04%) |
Jan 12, 2024 | 10.62 | 10.65 | 10.47 | 10.49 | 41,694 | +0.03(+0.28%) |
Jan 11, 2024 | 10.56 | 10.56 | 10.39 | 10.46 | 41,999 | -0.15(-1.46%) |
Jan 10, 2024 | 10.57 | 10.63 | 10.50 | 10.62 | 28,455 | +0.06(+0.55%) |
Jan 09, 2024 | 10.53 | 10.59 | 10.50 | 10.56 | 36,499 | -0.04(-0.37%) |
Jan 08, 2024 | 10.41 | 10.63 | 10.41 | 10.60 | 47,873 | +0.15(+1.48%) |
Jan 05, 2024 | 10.37 | 10.54 | 10.37 | 10.44 | 33,870 | -0.03(-0.28%) |
Jan 04, 2024 | 10.54 | 10.54 | 10.44 | 10.47 | 53,797 | +0.01(+0.09%) |
Jan 03, 2024 | 10.66 | 10.68 | 10.42 | 10.46 | 55,513 | -0.23(-2.17%) |
Jan 02, 2024 | 10.64 | 10.75 | 10.54 | 10.70 | 61,759 | +0.06(+0.55%) |
Dec 29, 2023 | 10.75 | 10.79 | 10.64 | 10.64 | 66,732 | -0.19(-1.79%) |
Dec 28, 2023 | 10.78 | 10.83 | 10.76 | 10.83 | 22,092 | +0.05(+0.45%) |
Dec 27, 2023 | 10.83 | 10.84 | 10.77 | 10.78 | 49,202 | -0.02(-0.18%) |
Dec 26, 2023 | 10.73 | 10.80 | 10.64 | 10.80 | 25,209 | +0.15(+1.36%) |
Dec 22, 2023 | 10.73 | 10.74 | 10.63 | 10.66 | 25,095 | +0.01(+0.11%) |
Dec 21, 2023 | 10.59 | 10.67 | 10.56 | 10.64 | 30,650 | +0.10(+0.99%) |
Dec 20, 2023 | 10.67 | 10.77 | 10.54 | 10.54 | 62,402 | -0.08(-0.73%) |
Dec 19, 2023 | 10.57 | 10.64 | 10.46 | 10.62 | 37,036 | +0.15(+1.39%) |
Dec 18, 2023 | 10.65 | 10.65 | 10.45 | 10.47 | 37,829 | -0.09(-0.82%) |
Dec 15, 2023 | 10.81 | 10.81 | 10.51 | 10.56 | 31,923 | -0.15(-1.35%) |
Dec 14, 2023 | 10.44 | 10.79 | 10.44 | 10.70 | 88,976 | +0.31(+2.98%) |
Dec 13, 2023 | 10.08 | 10.41 | 9.960 | 10.40 | 51,910 | +0.41(+4.07%) |
Dec 12, 2023 | 10.01 | 10.03 | 9.941 | 9.989 | 27,942 | -0.02(-0.24%) |
Dec 11, 2023 | 10.05 | 10.05 | 9.970 | 10.01 | 48,914 | +0.00(+0.00%) |
Dec 08, 2023 | 10.04 | 10.04 | 9.936 | 10.01 | 31,873 | +0.01(+0.10%) |
Dec 07, 2023 | 9.859 | 10.00 | 9.857 | 10.00 | 109,376 | +0.12(+1.26%) |
Dec 06, 2023 | 10.03 | 10.11 | 9.879 | 9.879 | 25,510 | -0.08(-0.77%) |
Dec 05, 2023 | 10.06 | 10.06 | 9.927 | 9.955 | 42,072 | -0.11(-1.05%) |
Dec 04, 2023 | 9.965 | 10.06 | 9.927 | 10.06 | 65,411 | +0.10(+0.96%) |