Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.00 | 10.06 | 9.750 | 9.900 | 1,447,187 | +0.36(+3.77%) |
Feb 28, 2024 | 9.682 | 9.682 | 9.500 | 9.540 | 39,729 | -0.36(-3.64%) |
Feb 27, 2024 | 9.943 | 10.15 | 9.845 | 9.900 | 68,167 | +0.04(+0.41%) |
Feb 26, 2024 | 9.925 | 9.990 | 9.860 | 9.860 | 67,265 | -0.24(-2.38%) |
Feb 23, 2024 | 10.09 | 10.15 | 10.09 | 10.10 | 42,645 | -0.10(-0.98%) |
Feb 22, 2024 | 9.870 | 10.50 | 9.870 | 10.20 | 389,645 | +0.26(+2.62%) |
Feb 21, 2024 | 9.880 | 9.940 | 9.610 | 9.940 | 303,049 | +0.34(+3.54%) |
Feb 20, 2024 | 9.650 | 9.680 | 9.476 | 9.600 | 1,647,846 | +0.39(+4.23%) |
Feb 16, 2024 | 9.220 | 9.600 | 9.140 | 9.210 | 916,277 | +0.42(+4.78%) |
Feb 15, 2024 | 9.000 | 9.000 | 8.720 | 8.790 | 698,984 | -0.38(-4.14%) |
Feb 14, 2024 | 9.500 | 9.500 | 9.070 | 9.170 | 78,789 | -1.09(-10.62%) |
Feb 13, 2024 | 10.56 | 10.67 | 10.22 | 10.26 | 43,479 | -0.06(-0.58%) |
Feb 12, 2024 | 10.64 | 10.64 | 10.04 | 10.32 | 36,205 | +0.08(+0.78%) |
Feb 09, 2024 | 10.24 | 10.30 | 10.18 | 10.24 | 42,892 | -0.19(-1.82%) |
Feb 08, 2024 | 10.47 | 10.47 | 10.20 | 10.43 | 49,456 | +0.21(+2.05%) |
Feb 07, 2024 | 10.19 | 10.24 | 10.16 | 10.22 | 53,438 | -0.16(-1.54%) |
Feb 06, 2024 | 10.46 | 10.46 | 10.28 | 10.38 | 78,715 | -0.15(-1.42%) |
Feb 05, 2024 | 10.50 | 10.58 | 10.43 | 10.53 | 336,224 | -0.17(-1.59%) |
Feb 02, 2024 | 10.60 | 10.70 | 10.57 | 10.70 | 33,073 | +0.09(+0.85%) |
Feb 01, 2024 | 10.57 | 10.62 | 10.54 | 10.61 | 17,723 | -0.19(-1.76%) |
Jan 31, 2024 | 10.46 | 10.90 | 10.46 | 10.80 | 29,728 | +0.06(+0.56%) |
Jan 30, 2024 | 10.89 | 10.89 | 10.68 | 10.74 | 31,943 | -0.20(-1.83%) |
Jan 29, 2024 | 10.95 | 10.95 | 10.74 | 10.94 | 151,045 | +0.31(+2.92%) |
Jan 26, 2024 | 10.57 | 10.72 | 10.57 | 10.63 | 53,958 | +0.06(+0.57%) |
Jan 25, 2024 | 10.72 | 10.86 | 10.56 | 10.57 | 45,743 | +0.17(+1.63%) |
Jan 24, 2024 | 10.39 | 10.48 | 10.35 | 10.40 | 105,311 | +0.09(+0.87%) |
Jan 23, 2024 | 10.15 | 10.36 | 10.15 | 10.31 | 46,818 | -0.01(-0.10%) |
Jan 22, 2024 | 10.32 | 10.32 | 10.27 | 10.32 | 117,175 | +0.17(+1.67%) |
Jan 19, 2024 | 10.09 | 10.19 | 10.02 | 10.15 | 178,489 | -0.23(-2.22%) |
Jan 18, 2024 | 10.38 | 10.41 | 10.34 | 10.38 | 115,806 | -0.12(-1.14%) |
Jan 17, 2024 | 10.60 | 10.60 | 10.39 | 10.50 | 45,844 | +0.08(+0.76%) |
Jan 16, 2024 | 10.43 | 10.55 | 10.39 | 10.42 | 110,293 | -0.03(-0.33%) |
Jan 12, 2024 | 10.33 | 10.51 | 10.33 | 10.45 | 59,684 | +0.16(+1.59%) |
Jan 11, 2024 | 10.26 | 10.29 | 10.21 | 10.29 | 303,393 | +0.02(+0.24%) |
Jan 10, 2024 | 10.28 | 10.30 | 9.976 | 10.27 | 173,910 | +0.31(+3.11%) |
Jan 09, 2024 | 10.04 | 10.11 | 9.820 | 9.955 | 20,794 | +0.04(+0.45%) |
Jan 08, 2024 | 10.21 | 10.21 | 9.820 | 9.910 | 107,145 | +0.01(+0.07%) |
Jan 05, 2024 | 9.948 | 10.07 | 9.440 | 9.903 | 61,799 | +0.00(+0.04%) |
Jan 04, 2024 | 9.945 | 10.16 | 9.620 | 9.900 | 75,777 | +0.16(+1.64%) |
Jan 03, 2024 | 9.842 | 9.965 | 9.740 | 9.740 | 28,242 | -0.13(-1.37%) |
Jan 02, 2024 | 10.15 | 10.15 | 9.655 | 9.875 | 81,652 | -0.11(-1.05%) |
Dec 29, 2023 | 9.580 | 10.00 | 9.580 | 9.980 | 35,319 | +0.12(+1.22%) |
Dec 28, 2023 | 9.590 | 10.20 | 9.590 | 9.860 | 100,323 | +0.03(+0.31%) |
Dec 27, 2023 | 9.440 | 9.870 | 9.440 | 9.830 | 97,029 | +0.12(+1.24%) |
Dec 26, 2023 | 9.720 | 9.720 | 9.620 | 9.710 | 138,415 | +0.13(+1.36%) |
Dec 22, 2023 | 9.430 | 9.690 | 9.430 | 9.580 | 46,027 | -0.19(-1.94%) |
Dec 21, 2023 | 9.430 | 9.950 | 9.430 | 9.770 | 128,220 | +0.12(+1.24%) |
Dec 20, 2023 | 9.670 | 9.850 | 9.490 | 9.650 | 38,117 | +0.00(+0.00%) |
Dec 19, 2023 | 9.250 | 9.800 | 9.250 | 9.650 | 117,092 | +0.17(+1.79%) |
Dec 18, 2023 | 9.295 | 9.510 | 9.190 | 9.480 | 243,357 | +0.05(+0.53%) |
Dec 15, 2023 | 9.370 | 9.515 | 9.370 | 9.430 | 94,268 | -0.14(-1.46%) |
Dec 14, 2023 | 9.475 | 9.640 | 9.310 | 9.570 | 78,571 | +0.03(+0.31%) |
Dec 13, 2023 | 9.060 | 9.570 | 9.060 | 9.540 | 74,863 | +0.05(+0.53%) |
Dec 12, 2023 | 9.330 | 9.630 | 9.330 | 9.490 | 142,845 | -0.11(-1.15%) |
Dec 11, 2023 | 9.340 | 9.697 | 9.340 | 9.600 | 451,145 | +0.11(+1.16%) |
Dec 08, 2023 | 9.250 | 9.561 | 9.250 | 9.490 | 107,000 | -0.15(-1.56%) |
Dec 07, 2023 | 9.550 | 9.670 | 9.550 | 9.640 | 163,374 | +0.01(+0.10%) |
Dec 06, 2023 | 10.11 | 10.11 | 9.537 | 9.630 | 130,284 | +0.08(+0.78%) |
Dec 05, 2023 | 9.588 | 9.588 | 9.530 | 9.555 | 92,707 | +0.12(+1.33%) |
Dec 04, 2023 | 9.396 | 9.490 | 9.250 | 9.430 | 159,681 | -0.44(-4.46%) |