Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.930 | 10.20 | 9.930 | 10.12 | 298,886 | +0.30(+3.05%) |
Feb 28, 2024 | 9.750 | 9.969 | 9.730 | 9.820 | 93,270 | -0.02(-0.20%) |
Feb 27, 2024 | 9.510 | 9.890 | 9.510 | 9.840 | 176,716 | +0.35(+3.63%) |
Feb 26, 2024 | 9.940 | 10.03 | 9.470 | 9.495 | 179,834 | -0.51(-5.05%) |
Feb 23, 2024 | 10.08 | 10.26 | 9.955 | 10.00 | 214,394 | -0.06(-0.60%) |
Feb 22, 2024 | 10.05 | 10.14 | 9.900 | 10.06 | 146,474 | -0.07(-0.69%) |
Feb 21, 2024 | 10.28 | 10.43 | 10.09 | 10.13 | 158,030 | -0.26(-2.50%) |
Feb 20, 2024 | 10.79 | 10.83 | 10.28 | 10.39 | 210,880 | -0.52(-4.77%) |
Feb 16, 2024 | 11.21 | 11.21 | 10.27 | 10.91 | 297,738 | -0.22(-1.98%) |
Feb 15, 2024 | 10.77 | 11.21 | 10.77 | 11.13 | 207,393 | +0.43(+4.02%) |
Feb 14, 2024 | 10.46 | 10.82 | 10.38 | 10.70 | 134,334 | +0.34(+3.28%) |
Feb 13, 2024 | 10.37 | 10.43 | 10.25 | 10.36 | 128,905 | -0.20(-1.89%) |
Feb 12, 2024 | 10.35 | 10.73 | 10.35 | 10.56 | 163,664 | +0.26(+2.52%) |
Feb 09, 2024 | 10.18 | 10.32 | 10.08 | 10.30 | 115,014 | +0.21(+2.08%) |
Feb 08, 2024 | 10.11 | 10.27 | 10.04 | 10.09 | 146,468 | -0.05(-0.49%) |
Feb 07, 2024 | 10.35 | 10.35 | 10.11 | 10.14 | 112,600 | -0.15(-1.46%) |
Feb 06, 2024 | 10.22 | 10.45 | 10.18 | 10.29 | 134,844 | +0.10(+0.98%) |
Feb 05, 2024 | 10.54 | 10.54 | 10.18 | 10.19 | 148,402 | -0.39(-3.69%) |
Feb 02, 2024 | 10.36 | 10.67 | 10.08 | 10.58 | 164,826 | +0.12(+1.15%) |
Feb 01, 2024 | 10.35 | 10.53 | 10.12 | 10.46 | 318,346 | +0.10(+0.97%) |
Jan 31, 2024 | 10.78 | 10.88 | 10.34 | 10.36 | 376,414 | -0.41(-3.81%) |
Jan 30, 2024 | 10.80 | 10.83 | 10.68 | 10.77 | 171,402 | -0.01(-0.09%) |
Jan 29, 2024 | 10.44 | 10.80 | 10.35 | 10.78 | 275,515 | +0.32(+3.11%) |
Jan 26, 2024 | 10.57 | 10.67 | 10.41 | 10.46 | 101,500 | -0.08(-0.81%) |
Jan 25, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 170,406 | +0.03(+0.29%) |
Jan 24, 2024 | 10.49 | 10.53 | 10.33 | 10.51 | 107,874 | +0.06(+0.57%) |
Jan 23, 2024 | 10.64 | 10.85 | 10.45 | 10.45 | 146,317 | -0.07(-0.67%) |
Jan 22, 2024 | 10.16 | 10.53 | 10.16 | 10.52 | 167,438 | +0.36(+3.54%) |
Jan 19, 2024 | 10.21 | 10.21 | 9.900 | 10.16 | 154,181 | +0.00(+0.00%) |
Jan 18, 2024 | 9.850 | 10.17 | 9.840 | 10.16 | 224,126 | +0.29(+2.94%) |
Jan 17, 2024 | 9.720 | 9.890 | 9.720 | 9.870 | 113,494 | +0.01(+0.10%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.790 | 9.860 | 129,579 | -0.17(-1.69%) |
Jan 12, 2024 | 10.00 | 10.13 | 9.910 | 10.03 | 185,444 | -0.03(-0.30%) |
Jan 11, 2024 | 10.00 | 10.21 | 9.900 | 10.06 | 685,560 | +0.00(+0.00%) |
Jan 10, 2024 | 9.770 | 10.08 | 9.700 | 10.06 | 143,208 | +0.22(+2.24%) |
Jan 09, 2024 | 9.920 | 10.07 | 9.810 | 9.840 | 192,227 | -0.08(-0.81%) |
Jan 08, 2024 | 9.710 | 9.950 | 9.710 | 9.920 | 91,201 | +0.17(+1.74%) |
Jan 05, 2024 | 9.780 | 9.965 | 9.677 | 9.750 | 155,686 | -0.11(-1.12%) |
Jan 04, 2024 | 10.22 | 10.26 | 9.850 | 9.860 | 146,946 | -0.28(-2.76%) |
Jan 03, 2024 | 10.17 | 10.20 | 9.920 | 10.14 | 249,760 | -0.01(-0.10%) |
Jan 02, 2024 | 10.09 | 10.36 | 10.07 | 10.15 | 190,872 | -0.06(-0.59%) |
Dec 29, 2023 | 10.30 | 10.38 | 10.07 | 10.21 | 221,103 | -0.15(-1.45%) |
Dec 28, 2023 | 10.19 | 10.49 | 10.08 | 10.36 | 260,621 | +0.15(+1.47%) |
Dec 27, 2023 | 10.15 | 10.37 | 9.949 | 10.21 | 259,648 | +0.06(+0.59%) |
Dec 26, 2023 | 9.920 | 10.24 | 9.890 | 10.15 | 168,861 | +0.21(+2.11%) |
Dec 22, 2023 | 9.890 | 10.06 | 9.890 | 9.940 | 218,698 | +0.01(+0.10%) |
Dec 21, 2023 | 9.940 | 10.04 | 9.819 | 9.930 | 221,730 | +0.08(+0.81%) |
Dec 20, 2023 | 9.780 | 10.14 | 9.670 | 9.850 | 342,895 | -0.01(-0.10%) |
Dec 19, 2023 | 9.800 | 10.03 | 9.760 | 9.860 | 207,446 | +0.11(+1.13%) |
Dec 18, 2023 | 9.820 | 10.09 | 9.650 | 9.750 | 287,826 | +0.06(+0.62%) |
Dec 15, 2023 | 10.28 | 10.36 | 9.670 | 9.690 | 507,840 | -0.32(-3.20%) |
Dec 14, 2023 | 10.24 | 10.40 | 9.970 | 10.01 | 618,787 | -0.10(-0.99%) |
Dec 13, 2023 | 9.860 | 10.25 | 9.740 | 10.11 | 315,871 | +0.35(+3.59%) |
Dec 12, 2023 | 9.700 | 9.790 | 9.580 | 9.760 | 229,198 | +0.07(+0.72%) |
Dec 11, 2023 | 9.420 | 9.750 | 9.330 | 9.690 | 243,923 | +0.25(+2.65%) |
Dec 08, 2023 | 9.360 | 9.510 | 9.260 | 9.440 | 171,222 | +0.15(+1.61%) |
Dec 07, 2023 | 9.500 | 9.540 | 9.230 | 9.290 | 280,294 | -0.10(-1.06%) |
Dec 06, 2023 | 9.090 | 9.430 | 9.050 | 9.390 | 233,322 | +0.35(+3.87%) |
Dec 05, 2023 | 9.200 | 9.380 | 9.020 | 9.040 | 180,125 | -0.12(-1.26%) |
Dec 04, 2023 | 9.250 | 9.512 | 9.090 | 9.155 | 375,862 | +0.01(+0.16%) |