Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.690 | 9.910 | 9.540 | 9.540 | 9,127 | +0.28(+3.02%) |
Feb 28, 2024 | 10.11 | 10.86 | 9.100 | 9.260 | 21,731 | -0.62(-6.28%) |
Feb 27, 2024 | 10.51 | 10.61 | 9.720 | 9.880 | 22,399 | -0.64(-6.08%) |
Feb 26, 2024 | 10.81 | 11.39 | 10.49 | 10.52 | 6,978 | -0.19(-1.77%) |
Feb 23, 2024 | 10.35 | 10.71 | 10.22 | 10.71 | 5,387 | +0.11(+1.04%) |
Feb 22, 2024 | 10.60 | 10.82 | 10.11 | 10.60 | 5,034 | +0.18(+1.73%) |
Feb 21, 2024 | 10.39 | 10.47 | 10.06 | 10.42 | 9,996 | -0.03(-0.28%) |
Feb 20, 2024 | 10.40 | 11.59 | 10.29 | 10.45 | 14,989 | +0.45(+4.49%) |
Feb 16, 2024 | 10.91 | 12.28 | 9.300 | 10.00 | 42,538 | -0.90(-8.26%) |
Feb 15, 2024 | 12.29 | 13.05 | 10.52 | 10.90 | 32,752 | -0.80(-6.84%) |
Feb 14, 2024 | 12.05 | 13.63 | 11.56 | 11.70 | 41,145 | -0.25(-2.09%) |
Feb 13, 2024 | 11.70 | 12.07 | 11.57 | 11.95 | 44,405 | +0.05(+0.42%) |
Feb 12, 2024 | 10.19 | 13.24 | 9.950 | 11.90 | 120,883 | +1.70(+16.67%) |
Feb 09, 2024 | 9.760 | 10.20 | 9.760 | 10.20 | 16,955 | +0.35(+3.55%) |
Feb 08, 2024 | 10.01 | 10.20 | 9.730 | 9.850 | 22,876 | -0.16(-1.60%) |
Feb 07, 2024 | 9.938 | 10.01 | 9.536 | 10.01 | 5,952 | +0.09(+0.91%) |
Feb 06, 2024 | 10.10 | 10.14 | 9.572 | 9.920 | 12,380 | -0.01(-0.10%) |
Feb 05, 2024 | 9.700 | 10.00 | 9.400 | 9.930 | 13,921 | +0.33(+3.44%) |
Feb 02, 2024 | 9.490 | 9.600 | 9.360 | 9.600 | 12,604 | +0.25(+2.67%) |
Feb 01, 2024 | 8.980 | 9.500 | 8.980 | 9.350 | 2,735 | +0.14(+1.52%) |
Jan 31, 2024 | 9.200 | 9.550 | 9.200 | 9.210 | 8,522 | +0.13(+1.43%) |
Jan 30, 2024 | 9.250 | 9.431 | 9.080 | 9.080 | 15,530 | -0.38(-4.02%) |
Jan 29, 2024 | 9.330 | 9.760 | 9.200 | 9.460 | 8,128 | +0.01(+0.11%) |
Jan 26, 2024 | 9.440 | 9.590 | 9.300 | 9.450 | 9,166 | +0.25(+2.72%) |
Jan 25, 2024 | 9.060 | 9.480 | 9.000 | 9.200 | 31,936 | +0.40(+4.55%) |
Jan 24, 2024 | 9.235 | 9.275 | 8.774 | 8.800 | 19,048 | -0.36(-3.93%) |
Jan 23, 2024 | 9.270 | 10.00 | 9.160 | 9.160 | 1,561 | +0.11(+1.22%) |
Jan 22, 2024 | 8.650 | 9.430 | 8.250 | 9.050 | 14,480 | +0.64(+7.61%) |
Jan 19, 2024 | 8.910 | 8.950 | 8.410 | 8.410 | 6,038 | -0.68(-7.48%) |
Jan 18, 2024 | 9.800 | 9.800 | 9.090 | 9.090 | 37,686 | -0.69(-7.06%) |
Jan 17, 2024 | 9.570 | 9.800 | 9.450 | 9.780 | 9,954 | +0.18(+1.87%) |
Jan 16, 2024 | 9.480 | 9.620 | 9.280 | 9.600 | 6,070 | +0.01(+0.10%) |
Jan 12, 2024 | 9.780 | 9.780 | 9.140 | 9.590 | 12,941 | -0.11(-1.13%) |
Jan 11, 2024 | 9.730 | 10.11 | 9.425 | 9.700 | 4,970 | +0.14(+1.46%) |
Jan 10, 2024 | 9.107 | 9.820 | 9.107 | 9.560 | 7,188 | -0.05(-0.52%) |
Jan 09, 2024 | 9.320 | 9.730 | 9.190 | 9.610 | 10,016 | +0.29(+3.11%) |
Jan 08, 2024 | 9.770 | 10.18 | 9.300 | 9.320 | 6,238 | -0.38(-3.92%) |
Jan 05, 2024 | 10.05 | 10.05 | 9.480 | 9.700 | 18,479 | -0.46(-4.53%) |
Jan 04, 2024 | 9.750 | 10.16 | 9.135 | 10.16 | 18,292 | +0.26(+2.63%) |
Jan 03, 2024 | 9.350 | 9.900 | 9.350 | 9.900 | 6,053 | +0.36(+3.77%) |
Jan 02, 2024 | 9.320 | 9.936 | 9.000 | 9.540 | 5,075 | +0.08(+0.85%) |
Dec 29, 2023 | 8.730 | 9.650 | 8.570 | 9.460 | 26,290 | +0.67(+7.62%) |
Dec 28, 2023 | 8.540 | 9.250 | 7.870 | 8.790 | 48,770 | +0.30(+3.53%) |
Dec 27, 2023 | 9.360 | 9.495 | 8.100 | 8.490 | 49,210 | -1.10(-11.47%) |
Dec 26, 2023 | 9.980 | 10.66 | 9.530 | 9.590 | 64,361 | -0.35(-3.52%) |
Dec 22, 2023 | 9.060 | 9.990 | 9.060 | 9.940 | 24,588 | +0.69(+7.46%) |
Dec 21, 2023 | 9.400 | 9.500 | 9.133 | 9.250 | 20,452 | +0.01(+0.11%) |
Dec 20, 2023 | 8.950 | 9.350 | 8.840 | 9.240 | 32,734 | +0.46(+5.24%) |
Dec 19, 2023 | 9.030 | 9.410 | 8.780 | 8.780 | 17,709 | -0.31(-3.41%) |
Dec 18, 2023 | 9.040 | 9.390 | 8.970 | 9.090 | 16,036 | +0.10(+1.11%) |
Dec 15, 2023 | 9.300 | 9.300 | 8.990 | 8.990 | 9,923 | -0.26(-2.81%) |
Dec 14, 2023 | 9.350 | 9.440 | 9.005 | 9.250 | 12,309 | +0.14(+1.54%) |
Dec 13, 2023 | 9.424 | 9.450 | 8.573 | 9.110 | 19,238 | -0.14(-1.51%) |
Dec 12, 2023 | 8.840 | 9.510 | 8.810 | 9.250 | 16,678 | +0.63(+7.31%) |
Dec 11, 2023 | 8.280 | 8.976 | 7.460 | 8.620 | 14,443 | +0.27(+3.23%) |
Dec 08, 2023 | 8.220 | 8.870 | 7.850 | 8.350 | 16,053 | +0.04(+0.48%) |
Dec 07, 2023 | 8.682 | 8.682 | 8.110 | 8.310 | 3,968 | +0.21(+2.59%) |
Dec 06, 2023 | 8.750 | 8.750 | 7.930 | 8.100 | 14,422 | -0.95(-10.50%) |
Dec 05, 2023 | 9.122 | 9.395 | 8.539 | 9.050 | 15,413 | -0.72(-7.37%) |
Dec 04, 2023 | 9.970 | 9.980 | 9.370 | 9.770 | 13,370 | -0.08(-0.81%) |