Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.660 | 9.770 | 9.600 | 9.740 | 6,148,288 | +0.21(+2.20%) |
Feb 28, 2024 | 9.570 | 9.575 | 9.450 | 9.530 | 4,179,530 | -0.07(-0.73%) |
Feb 27, 2024 | 9.730 | 9.740 | 9.580 | 9.600 | 4,486,860 | -0.26(-2.64%) |
Feb 26, 2024 | 9.840 | 9.880 | 9.780 | 9.860 | 5,394,886 | +0.05(+0.51%) |
Feb 23, 2024 | 10.02 | 10.04 | 9.780 | 9.810 | 5,588,685 | -0.13(-1.31%) |
Feb 22, 2024 | 9.690 | 10.01 | 9.690 | 9.940 | 9,067,975 | +0.38(+3.97%) |
Feb 21, 2024 | 9.420 | 9.570 | 9.410 | 9.560 | 7,006,985 | +0.06(+0.63%) |
Feb 20, 2024 | 9.550 | 9.565 | 9.430 | 9.500 | 6,485,987 | -0.11(-1.14%) |
Feb 16, 2024 | 9.620 | 9.720 | 9.550 | 9.610 | 5,044,780 | -0.02(-0.21%) |
Feb 15, 2024 | 9.620 | 9.710 | 9.550 | 9.630 | 6,623,279 | +0.09(+0.94%) |
Feb 14, 2024 | 9.480 | 9.560 | 9.440 | 9.540 | 6,439,322 | +0.19(+2.03%) |
Feb 13, 2024 | 9.410 | 9.430 | 9.260 | 9.350 | 6,859,856 | -0.23(-2.40%) |
Feb 12, 2024 | 9.630 | 9.706 | 9.545 | 9.580 | 5,562,957 | -0.04(-0.42%) |
Feb 09, 2024 | 9.510 | 9.620 | 9.420 | 9.620 | 5,033,427 | +0.19(+2.01%) |
Feb 08, 2024 | 9.270 | 9.520 | 9.225 | 9.430 | 6,755,960 | +0.16(+1.73%) |
Feb 07, 2024 | 9.190 | 9.270 | 9.070 | 9.270 | 5,977,296 | +0.19(+2.09%) |
Feb 06, 2024 | 9.100 | 9.160 | 9.030 | 9.080 | 5,897,498 | -0.02(-0.22%) |
Feb 05, 2024 | 8.840 | 9.110 | 8.840 | 9.100 | 5,669,022 | +0.24(+2.71%) |
Feb 02, 2024 | 8.980 | 8.980 | 8.802 | 8.860 | 6,584,593 | -0.19(-2.10%) |
Feb 01, 2024 | 9.210 | 9.250 | 9.010 | 9.050 | 5,768,715 | -0.24(-2.58%) |
Jan 31, 2024 | 9.360 | 9.430 | 9.200 | 9.290 | 6,738,811 | -0.09(-0.96%) |
Jan 30, 2024 | 9.520 | 9.545 | 9.370 | 9.380 | 4,100,492 | -0.10(-1.05%) |
Jan 29, 2024 | 9.450 | 9.500 | 9.370 | 9.480 | 4,048,474 | +0.04(+0.42%) |
Jan 26, 2024 | 9.570 | 9.610 | 9.420 | 9.440 | 5,485,787 | -0.19(-1.97%) |
Jan 25, 2024 | 9.670 | 9.775 | 9.620 | 9.630 | 7,151,136 | +0.11(+1.16%) |
Jan 24, 2024 | 9.510 | 9.620 | 9.450 | 9.520 | 7,511,743 | +0.05(+0.53%) |
Jan 23, 2024 | 9.390 | 9.495 | 9.365 | 9.470 | 5,572,622 | +0.08(+0.85%) |
Jan 22, 2024 | 9.390 | 9.470 | 9.335 | 9.390 | 4,359,131 | +0.12(+1.29%) |
Jan 19, 2024 | 9.110 | 9.300 | 9.102 | 9.270 | 7,966,954 | +0.22(+2.43%) |
Jan 18, 2024 | 8.880 | 9.060 | 8.870 | 9.050 | 8,272,046 | +0.42(+4.87%) |
Jan 17, 2024 | 8.620 | 8.650 | 8.505 | 8.630 | 5,708,001 | -0.09(-1.03%) |
Jan 16, 2024 | 8.680 | 8.770 | 8.600 | 8.720 | 4,890,885 | -0.03(-0.34%) |
Jan 12, 2024 | 8.780 | 8.880 | 8.750 | 8.750 | 3,549,088 | -0.02(-0.23%) |
Jan 11, 2024 | 8.720 | 8.820 | 8.610 | 8.770 | 6,616,861 | +0.00(+0.00%) |
Jan 10, 2024 | 8.780 | 8.820 | 8.650 | 8.770 | 4,944,104 | +0.01(+0.11%) |
Jan 09, 2024 | 8.700 | 8.800 | 8.630 | 8.760 | 4,918,791 | -0.04(-0.45%) |
Jan 08, 2024 | 8.570 | 8.810 | 8.570 | 8.800 | 5,940,125 | +0.23(+2.68%) |
Jan 05, 2024 | 8.550 | 8.660 | 8.500 | 8.570 | 4,537,860 | -0.02(-0.23%) |
Jan 04, 2024 | 8.660 | 8.745 | 8.590 | 8.590 | 6,012,581 | -0.01(-0.12%) |
Jan 03, 2024 | 8.800 | 8.800 | 8.580 | 8.600 | 7,122,665 | -0.48(-5.29%) |
Jan 02, 2024 | 9.230 | 9.240 | 9.010 | 9.080 | 6,495,757 | -0.33(-3.51%) |
Dec 29, 2023 | 9.410 | 9.470 | 9.350 | 9.410 | 2,886,697 | -0.04(-0.42%) |
Dec 28, 2023 | 9.540 | 9.550 | 9.430 | 9.450 | 5,045,774 | +0.02(+0.21%) |
Dec 27, 2023 | 9.410 | 9.480 | 9.360 | 9.430 | 3,649,564 | +0.04(+0.43%) |
Dec 26, 2023 | 9.190 | 9.440 | 9.190 | 9.390 | 5,067,223 | +0.23(+2.51%) |
Dec 22, 2023 | 9.110 | 9.200 | 9.095 | 9.160 | 2,807,024 | +0.08(+0.88%) |
Dec 21, 2023 | 9.020 | 9.100 | 8.980 | 9.080 | 4,484,359 | +0.20(+2.25%) |
Dec 20, 2023 | 9.080 | 9.120 | 8.860 | 8.880 | 5,086,194 | -0.29(-3.16%) |
Dec 19, 2023 | 9.090 | 9.190 | 9.085 | 9.170 | 3,635,209 | +0.09(+0.99%) |
Dec 18, 2023 | 9.050 | 9.115 | 8.990 | 9.080 | 4,725,397 | +0.02(+0.22%) |
Dec 15, 2023 | 8.920 | 9.180 | 8.920 | 9.060 | 5,866,130 | -0.04(-0.44%) |
Dec 14, 2023 | 9.080 | 9.155 | 9.010 | 9.100 | 9,200,557 | +0.10(+1.11%) |
Dec 13, 2023 | 8.880 | 9.050 | 8.820 | 9.000 | 5,063,931 | +0.11(+1.24%) |
Dec 12, 2023 | 8.820 | 8.900 | 8.745 | 8.890 | 3,164,108 | -0.05(-0.56%) |
Dec 11, 2023 | 8.760 | 8.950 | 8.755 | 8.940 | 5,291,087 | +0.17(+1.94%) |
Dec 08, 2023 | 8.670 | 8.810 | 8.670 | 8.770 | 3,737,644 | +0.10(+1.15%) |
Dec 07, 2023 | 8.530 | 8.695 | 8.510 | 8.670 | 4,748,991 | +0.08(+0.93%) |
Dec 06, 2023 | 8.640 | 8.710 | 8.570 | 8.590 | 5,671,968 | +0.00(+0.00%) |
Dec 05, 2023 | 8.600 | 8.630 | 8.540 | 8.590 | 4,212,655 | -0.04(-0.46%) |
Dec 04, 2023 | 8.710 | 8.720 | 8.560 | 8.630 | 4,671,550 | -0.11(-1.26%) |