Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.01 | 10.05 | 10.01 | 10.05 | 390 | +0.12(+1.21%) |
Feb 28, 2024 | 10.10 | 10.10 | 9.920 | 9.930 | 4,119 | -0.17(-1.68%) |
Feb 27, 2024 | 9.980 | 10.10 | 9.980 | 10.10 | 1,731 | +0.04(+0.41%) |
Feb 26, 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 1,235 | +0.12(+1.19%) |
Feb 23, 2024 | 10.08 | 10.08 | 9.925 | 9.940 | 918 | +0.07(+0.71%) |
Feb 22, 2024 | 9.890 | 9.910 | 9.800 | 9.870 | 2,177 | -0.02(-0.20%) |
Feb 21, 2024 | 9.672 | 9.900 | 9.672 | 9.890 | 4,195 | +0.18(+1.80%) |
Feb 20, 2024 | 9.890 | 9.885 | 9.685 | 9.715 | 2,464 | -0.30(-3.00%) |
Feb 16, 2024 | 9.760 | 10.10 | 9.760 | 10.02 | 2,416 | +0.01(+0.05%) |
Feb 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 647 | +0.00(+0.00%) |
Feb 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 840 | -0.13(-1.28%) |
Feb 13, 2024 | 9.838 | 10.24 | 9.760 | 10.14 | 10,748 | +0.34(+3.47%) |
Feb 12, 2024 | 9.510 | 9.860 | 9.500 | 9.800 | 2,220 | +0.00(+0.00%) |
Feb 09, 2024 | 9.860 | 9.950 | 9.800 | 9.800 | 2,528 | -0.15(-1.51%) |
Feb 08, 2024 | 9.980 | 9.980 | 9.950 | 9.950 | 1,519 | -0.03(-0.30%) |
Feb 07, 2024 | 9.960 | 9.985 | 9.940 | 9.980 | 5,450 | -0.09(-0.89%) |
Feb 05, 2024 | 10.07 | 144 | +0.12(+1.21%) | |||
Feb 02, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 810 | -0.03(-0.30%) |
Feb 01, 2024 | 9.920 | 10.01 | 9.920 | 9.980 | 1,023 | +0.08(+0.77%) |
Jan 31, 2024 | 9.520 | 9.904 | 9.520 | 9.904 | 5,779 | -0.08(-0.76%) |
Jan 30, 2024 | 9.920 | 9.980 | 9.920 | 9.980 | 652 | -0.18(-1.77%) |
Jan 29, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 908 | +0.00(+0.00%) |
Jan 26, 2024 | 9.880 | 10.20 | 9.880 | 10.16 | 3,607 | +0.05(+0.54%) |
Jan 24, 2024 | 10.11 | 422 | +0.36(+3.64%) | |||
Jan 23, 2024 | 9.940 | 9.990 | 9.750 | 9.750 | 1,411 | -0.24(-2.40%) |
Jan 22, 2024 | 9.990 | 10.03 | 9.990 | 9.990 | 1,605 | -0.14(-1.38%) |
Jan 19, 2024 | 9.760 | 10.13 | 9.760 | 10.13 | 1,359 | -0.12(-1.17%) |
Jan 17, 2024 | 10.25 | 740 | +0.24(+2.40%) | |||
Jan 16, 2024 | 10.35 | 10.35 | 9.928 | 10.01 | 3,371 | -0.39(-3.75%) |
Jan 12, 2024 | 9.610 | 10.40 | 9.610 | 10.40 | 6,067 | +0.60(+6.12%) |
Jan 10, 2024 | 9.800 | 58 | -0.08(-0.81%) | |||
Jan 09, 2024 | 9.730 | 10.13 | 9.730 | 9.880 | 3,076 | +0.17(+1.79%) |
Jan 08, 2024 | 9.780 | 9.780 | 9.706 | 9.706 | 1,211 | -0.02(-0.25%) |
Jan 05, 2024 | 9.635 | 9.814 | 9.020 | 9.730 | 8,240 | -0.05(-0.51%) |
Jan 04, 2024 | 9.700 | 10.07 | 9.610 | 9.780 | 3,175 | -0.16(-1.61%) |
Jan 03, 2024 | 9.670 | 10.17 | 9.670 | 9.940 | 2,750 | +0.30(+3.17%) |
Jan 02, 2024 | 9.340 | 9.972 | 9.340 | 9.635 | 6,980 | +0.50(+5.53%) |
Dec 29, 2023 | 9.200 | 9.270 | 9.120 | 9.130 | 2,165 | -0.16(-1.72%) |
Dec 28, 2023 | 9.300 | 9.400 | 9.290 | 9.290 | 2,092 | +0.04(+0.43%) |
Dec 27, 2023 | 9.215 | 9.253 | 9.115 | 9.250 | 2,977 | -0.14(-1.54%) |
Dec 26, 2023 | 9.570 | 9.710 | 9.050 | 9.395 | 8,047 | -0.16(-1.63%) |
Dec 22, 2023 | 9.780 | 9.780 | 9.550 | 9.550 | 4,282 | -0.29(-2.95%) |
Dec 21, 2023 | 9.820 | 9.840 | 9.663 | 9.840 | 8,281 | -0.09(-0.86%) |
Dec 20, 2023 | 9.700 | 10.01 | 9.700 | 9.926 | 5,780 | +0.15(+1.49%) |
Dec 19, 2023 | 9.926 | 9.926 | 9.780 | 9.780 | 2,974 | -0.02(-0.20%) |
Dec 18, 2023 | 9.720 | 10.03 | 9.720 | 9.800 | 3,330 | -0.35(-3.45%) |
Dec 15, 2023 | 10.01 | 10.15 | 9.987 | 10.15 | 1,128 | -0.03(-0.29%) |
Dec 14, 2023 | 9.760 | 10.18 | 9.750 | 10.18 | 4,452 | +0.42(+4.30%) |
Dec 13, 2023 | 9.830 | 10.08 | 9.630 | 9.760 | 8,235 | -0.39(-3.84%) |
Dec 12, 2023 | 10.13 | 10.15 | 10.13 | 10.15 | 1,015 | -0.10(-0.98%) |
Dec 11, 2023 | 10.18 | 10.25 | 10.05 | 10.25 | 1,596 | +0.25(+2.50%) |
Dec 08, 2023 | 10.20 | 10.20 | 9.980 | 10.00 | 1,925 | +0.05(+0.50%) |
Dec 07, 2023 | 10.07 | 10.07 | 9.950 | 9.950 | 1,800 | -0.46(-4.42%) |
Dec 06, 2023 | 10.08 | 10.42 | 9.970 | 10.41 | 1,661 | +0.41(+4.10%) |
Dec 05, 2023 | 10.35 | 10.35 | 10.00 | 10.00 | 2,411 | -0.13(-1.33%) |
Dec 04, 2023 | 10.14 | 10.15 | 9.620 | 10.13 | 5,384 | -0.22(-2.17%) |