Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.420 | 9.580 | 9.310 | 9.420 | 34,663 | +0.15(+1.62%) |
Feb 28, 2024 | 9.130 | 9.430 | 9.100 | 9.270 | 59,504 | +0.26(+2.89%) |
Feb 27, 2024 | 9.140 | 9.220 | 9.000 | 9.010 | 33,198 | -0.13(-1.42%) |
Feb 26, 2024 | 9.110 | 9.270 | 9.110 | 9.140 | 20,230 | -0.04(-0.44%) |
Feb 23, 2024 | 9.160 | 9.325 | 9.160 | 9.180 | 19,762 | +0.00(+0.00%) |
Feb 22, 2024 | 9.330 | 9.330 | 9.140 | 9.180 | 34,451 | -0.21(-2.24%) |
Feb 21, 2024 | 9.280 | 9.420 | 9.190 | 9.390 | 31,220 | +0.09(+0.97%) |
Feb 20, 2024 | 9.260 | 9.510 | 9.260 | 9.300 | 40,418 | -0.10(-1.06%) |
Feb 16, 2024 | 9.470 | 9.580 | 9.242 | 9.400 | 48,022 | -0.17(-1.78%) |
Feb 15, 2024 | 9.150 | 9.630 | 9.150 | 9.570 | 47,413 | +0.52(+5.75%) |
Feb 14, 2024 | 9.070 | 9.106 | 8.900 | 9.050 | 46,565 | +0.11(+1.23%) |
Feb 13, 2024 | 9.260 | 9.405 | 8.890 | 8.940 | 66,906 | -0.60(-6.29%) |
Feb 12, 2024 | 8.940 | 9.660 | 8.940 | 9.540 | 79,395 | +0.55(+6.12%) |
Feb 09, 2024 | 8.870 | 9.090 | 8.770 | 8.990 | 125,879 | +0.16(+1.81%) |
Feb 08, 2024 | 9.041 | 9.057 | 8.820 | 8.830 | 70,846 | -0.14(-1.56%) |
Feb 07, 2024 | 9.140 | 9.150 | 8.690 | 8.970 | 81,988 | -0.17(-1.86%) |
Feb 06, 2024 | 9.040 | 9.270 | 8.990 | 9.140 | 49,893 | +0.05(+0.55%) |
Feb 05, 2024 | 9.300 | 9.380 | 9.090 | 9.090 | 50,754 | -0.32(-3.40%) |
Feb 02, 2024 | 9.310 | 9.510 | 9.310 | 9.410 | 46,927 | -0.08(-0.84%) |
Feb 01, 2024 | 9.540 | 9.630 | 9.220 | 9.490 | 88,174 | -0.05(-0.52%) |
Jan 31, 2024 | 9.940 | 10.04 | 9.540 | 9.540 | 72,017 | -0.53(-5.26%) |
Jan 30, 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 36,939 | -0.13(-1.27%) |
Jan 29, 2024 | 10.10 | 10.20 | 10.02 | 10.20 | 114,207 | +0.12(+1.19%) |
Jan 26, 2024 | 10.06 | 10.20 | 10.01 | 10.08 | 85,183 | +0.03(+0.30%) |
Jan 25, 2024 | 10.03 | 10.12 | 9.857 | 10.05 | 91,092 | +0.01(+0.10%) |
Jan 24, 2024 | 9.820 | 10.12 | 9.660 | 10.04 | 178,989 | +0.37(+3.83%) |
Jan 23, 2024 | 10.00 | 10.00 | 9.580 | 9.670 | 129,172 | -0.33(-3.30%) |
Jan 22, 2024 | 9.900 | 10.00 | 9.485 | 10.00 | 59,958 | +0.16(+1.63%) |
Jan 19, 2024 | 9.700 | 9.850 | 9.593 | 9.840 | 48,511 | +0.18(+1.86%) |
Jan 18, 2024 | 9.660 | 9.670 | 9.590 | 9.660 | 51,127 | +0.01(+0.10%) |
Jan 17, 2024 | 9.570 | 9.695 | 9.570 | 9.650 | 31,571 | -0.06(-0.62%) |
Jan 16, 2024 | 9.750 | 9.850 | 9.535 | 9.710 | 35,022 | -0.14(-1.42%) |
Jan 12, 2024 | 9.910 | 9.910 | 9.760 | 9.850 | 33,164 | +0.01(+0.10%) |
Jan 11, 2024 | 9.800 | 9.900 | 9.720 | 9.840 | 38,799 | -0.05(-0.51%) |
Jan 10, 2024 | 9.800 | 9.930 | 9.660 | 9.890 | 41,854 | +0.07(+0.71%) |
Jan 09, 2024 | 9.760 | 9.890 | 9.680 | 9.820 | 47,083 | -0.06(-0.61%) |
Jan 08, 2024 | 10.01 | 10.05 | 9.840 | 9.880 | 35,806 | -0.09(-0.90%) |
Jan 05, 2024 | 9.760 | 10.06 | 9.760 | 9.970 | 79,882 | +0.14(+1.42%) |
Jan 04, 2024 | 9.820 | 10.03 | 9.780 | 9.830 | 43,561 | +0.04(+0.41%) |
Jan 03, 2024 | 9.950 | 10.06 | 9.780 | 9.790 | 50,098 | -0.16(-1.61%) |
Jan 02, 2024 | 9.720 | 10.04 | 9.640 | 9.950 | 79,858 | +0.28(+2.90%) |
Dec 29, 2023 | 9.860 | 9.880 | 9.610 | 9.670 | 86,753 | -0.25(-2.52%) |
Dec 28, 2023 | 10.00 | 10.00 | 9.840 | 9.920 | 52,303 | -0.07(-0.70%) |
Dec 27, 2023 | 10.00 | 10.00 | 9.840 | 9.990 | 72,569 | -0.01(-0.10%) |
Dec 26, 2023 | 9.940 | 10.10 | 9.870 | 10.00 | 55,416 | +0.03(+0.30%) |
Dec 22, 2023 | 10.00 | 10.17 | 9.900 | 9.970 | 58,202 | +0.02(+0.20%) |
Dec 21, 2023 | 9.840 | 10.02 | 9.840 | 9.950 | 42,923 | +0.15(+1.53%) |
Dec 20, 2023 | 10.01 | 10.23 | 9.770 | 9.800 | 97,002 | -0.18(-1.80%) |
Dec 19, 2023 | 9.930 | 10.03 | 9.890 | 9.980 | 68,740 | +0.08(+0.81%) |
Dec 18, 2023 | 10.05 | 10.05 | 9.820 | 9.900 | 74,861 | -0.10(-1.00%) |
Dec 15, 2023 | 10.03 | 10.03 | 9.770 | 10.00 | 165,436 | +0.01(+0.10%) |
Dec 14, 2023 | 9.980 | 10.12 | 9.800 | 9.990 | 114,598 | +0.07(+0.71%) |
Dec 13, 2023 | 9.420 | 9.939 | 9.370 | 9.920 | 92,600 | +0.55(+5.87%) |
Dec 12, 2023 | 9.450 | 9.490 | 9.345 | 9.370 | 35,976 | -0.03(-0.32%) |
Dec 11, 2023 | 9.390 | 9.460 | 9.280 | 9.400 | 64,354 | +0.06(+0.64%) |
Dec 08, 2023 | 9.230 | 9.430 | 9.230 | 9.340 | 35,917 | +0.15(+1.63%) |
Dec 07, 2023 | 9.180 | 9.230 | 9.075 | 9.190 | 41,274 | +0.01(+0.11%) |
Dec 06, 2023 | 9.000 | 9.210 | 9.000 | 9.180 | 64,063 | +0.19(+2.11%) |
Dec 05, 2023 | 9.000 | 9.090 | 8.910 | 8.990 | 40,011 | -0.08(-0.88%) |
Dec 04, 2023 | 9.050 | 9.280 | 9.050 | 9.070 | 73,481 | +0.01(+0.11%) |