Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.61 | 10.76 | 10.45 | 10.49 | 702,727 | -0.10(-0.94%) |
Feb 28, 2024 | 10.63 | 10.72 | 10.58 | 10.59 | 684,677 | -0.04(-0.38%) |
Feb 27, 2024 | 10.61 | 10.75 | 10.52 | 10.63 | 366,425 | +0.08(+0.76%) |
Feb 26, 2024 | 10.75 | 10.84 | 10.55 | 10.55 | 403,409 | -0.16(-1.49%) |
Feb 23, 2024 | 10.69 | 10.80 | 10.59 | 10.71 | 370,678 | +0.08(+0.75%) |
Feb 22, 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 701,414 | +0.01(+0.09%) |
Feb 21, 2024 | 10.94 | 11.05 | 10.48 | 10.62 | 993,046 | -0.34(-3.10%) |
Feb 20, 2024 | 10.69 | 10.96 | 10.60 | 10.96 | 677,511 | +0.28(+2.62%) |
Feb 16, 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 1,377,183 | -0.19(-1.75%) |
Feb 15, 2024 | 10.87 | 10.99 | 10.69 | 10.87 | 1,277,090 | +0.12(+1.12%) |
Feb 14, 2024 | 10.45 | 10.78 | 10.44 | 10.75 | 715,658 | +0.33(+3.17%) |
Feb 13, 2024 | 10.25 | 10.51 | 10.10 | 10.42 | 769,620 | -0.03(-0.29%) |
Feb 12, 2024 | 10.19 | 10.57 | 10.19 | 10.45 | 892,144 | +0.26(+2.55%) |
Feb 09, 2024 | 10.00 | 10.24 | 9.960 | 10.19 | 732,869 | +0.19(+1.90%) |
Feb 08, 2024 | 10.04 | 10.25 | 9.970 | 10.00 | 683,720 | -0.04(-0.40%) |
Feb 07, 2024 | 10.05 | 10.10 | 9.920 | 10.04 | 629,181 | +0.00(+0.00%) |
Feb 06, 2024 | 10.29 | 10.34 | 10.00 | 10.04 | 814,765 | -0.27(-2.62%) |
Feb 05, 2024 | 10.27 | 10.34 | 9.910 | 10.31 | 1,093,989 | +0.25(+2.49%) |
Feb 02, 2024 | 10.00 | 10.24 | 9.690 | 10.06 | 1,569,149 | +0.47(+4.90%) |
Feb 01, 2024 | 9.230 | 9.895 | 9.210 | 9.590 | 2,716,746 | +0.99(+11.51%) |
Jan 31, 2024 | 8.540 | 8.760 | 8.540 | 8.600 | 482,398 | -0.03(-0.35%) |
Jan 30, 2024 | 8.770 | 8.770 | 8.620 | 8.630 | 236,639 | -0.15(-1.71%) |
Jan 29, 2024 | 8.640 | 8.780 | 8.590 | 8.780 | 574,126 | +0.12(+1.40%) |
Jan 26, 2024 | 8.760 | 8.800 | 8.200 | 8.659 | 222,757 | -0.07(-0.81%) |
Jan 25, 2024 | 8.740 | 8.785 | 8.710 | 8.730 | 340,043 | +0.04(+0.46%) |
Jan 24, 2024 | 8.710 | 8.760 | 8.645 | 8.690 | 213,601 | +0.04(+0.46%) |
Jan 23, 2024 | 8.700 | 8.730 | 8.640 | 8.650 | 317,627 | +0.00(+0.00%) |
Jan 22, 2024 | 8.490 | 8.670 | 8.490 | 8.650 | 272,957 | +0.23(+2.73%) |
Jan 19, 2024 | 8.450 | 8.450 | 8.260 | 8.420 | 462,843 | +0.00(+0.00%) |
Jan 18, 2024 | 8.550 | 8.600 | 8.390 | 8.420 | 191,075 | -0.10(-1.17%) |
Jan 17, 2024 | 8.520 | 8.540 | 8.465 | 8.520 | 511,014 | -0.04(-0.47%) |
Jan 16, 2024 | 8.470 | 8.570 | 8.440 | 8.560 | 355,886 | +0.02(+0.23%) |
Jan 12, 2024 | 8.580 | 8.600 | 8.480 | 8.540 | 211,651 | +0.03(+0.35%) |
Jan 11, 2024 | 8.570 | 8.570 | 8.490 | 8.510 | 206,381 | -0.06(-0.70%) |
Jan 10, 2024 | 8.500 | 8.595 | 8.459 | 8.570 | 224,043 | +0.07(+0.82%) |
Jan 09, 2024 | 8.530 | 8.550 | 8.475 | 8.500 | 318,659 | -0.14(-1.62%) |
Jan 08, 2024 | 8.570 | 8.640 | 8.550 | 8.640 | 377,678 | +0.06(+0.70%) |
Jan 05, 2024 | 8.700 | 8.798 | 8.580 | 8.580 | 246,026 | -0.12(-1.38%) |
Jan 04, 2024 | 8.700 | 8.810 | 8.690 | 8.700 | 285,365 | -0.01(-0.11%) |
Jan 03, 2024 | 8.700 | 8.800 | 8.650 | 8.710 | 249,539 | -0.01(-0.11%) |
Jan 02, 2024 | 8.730 | 8.770 | 8.660 | 8.720 | 292,041 | -0.02(-0.23%) |
Dec 29, 2023 | 8.750 | 8.830 | 8.660 | 8.740 | 604,792 | -0.02(-0.23%) |
Dec 28, 2023 | 8.830 | 8.860 | 8.715 | 8.760 | 159,993 | -0.11(-1.24%) |
Dec 27, 2023 | 8.940 | 8.970 | 8.865 | 8.870 | 369,650 | -0.07(-0.78%) |
Dec 26, 2023 | 8.860 | 8.960 | 8.860 | 8.940 | 116,107 | +0.06(+0.68%) |
Dec 22, 2023 | 9.000 | 9.030 | 8.850 | 8.880 | 206,985 | -0.07(-0.78%) |
Dec 21, 2023 | 8.940 | 9.045 | 8.905 | 8.950 | 578,203 | +0.03(+0.34%) |
Dec 20, 2023 | 8.880 | 9.070 | 8.845 | 8.920 | 452,060 | +0.00(+0.00%) |
Dec 19, 2023 | 8.940 | 9.000 | 8.810 | 8.920 | 388,693 | +0.08(+0.90%) |
Dec 18, 2023 | 8.760 | 8.890 | 8.670 | 8.840 | 354,430 | +0.12(+1.38%) |
Dec 15, 2023 | 8.990 | 8.990 | 8.710 | 8.720 | 1,079,363 | -0.19(-2.13%) |
Dec 14, 2023 | 8.990 | 8.990 | 8.800 | 8.910 | 408,775 | +0.01(+0.11%) |
Dec 13, 2023 | 8.660 | 8.970 | 8.660 | 8.900 | 662,370 | +0.24(+2.77%) |
Dec 12, 2023 | 8.650 | 8.750 | 8.620 | 8.660 | 244,981 | -0.01(-0.12%) |
Dec 11, 2023 | 8.700 | 8.720 | 8.605 | 8.670 | 232,171 | -0.02(-0.23%) |
Dec 08, 2023 | 8.680 | 8.740 | 8.610 | 8.690 | 189,406 | +0.02(+0.23%) |
Dec 07, 2023 | 8.440 | 8.670 | 8.440 | 8.670 | 237,309 | +0.20(+2.36%) |
Dec 06, 2023 | 8.710 | 8.850 | 8.470 | 8.470 | 317,351 | -0.22(-2.53%) |
Dec 05, 2023 | 8.750 | 8.840 | 8.645 | 8.690 | 499,901 | -0.07(-0.80%) |
Dec 04, 2023 | 8.350 | 8.760 | 8.350 | 8.760 | 607,739 | +0.38(+4.53%) |