Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.130 | 9.270 | 9.037 | 9.060 | 5,209 | +0.21(+2.37%) |
Feb 28, 2024 | 8.950 | 8.969 | 8.850 | 8.850 | 14,674 | -0.05(-0.56%) |
Feb 27, 2024 | 8.800 | 8.995 | 8.800 | 8.900 | 20,518 | +0.10(+1.14%) |
Feb 26, 2024 | 8.740 | 8.838 | 8.621 | 8.800 | 27,131 | +0.08(+0.92%) |
Feb 23, 2024 | 8.860 | 8.860 | 8.690 | 8.720 | 166,116 | -0.19(-2.13%) |
Feb 22, 2024 | 9.130 | 9.130 | 8.850 | 8.910 | 21,597 | -0.16(-1.76%) |
Feb 21, 2024 | 9.030 | 9.130 | 9.000 | 9.070 | 5,552 | -0.14(-1.52%) |
Feb 20, 2024 | 9.350 | 9.350 | 9.126 | 9.210 | 18,025 | -0.28(-2.95%) |
Feb 16, 2024 | 9.530 | 9.680 | 9.440 | 9.490 | 60,246 | -0.16(-1.66%) |
Feb 15, 2024 | 9.660 | 9.794 | 9.560 | 9.650 | 28,914 | -0.01(-0.10%) |
Feb 14, 2024 | 9.510 | 9.660 | 9.430 | 9.660 | 27,209 | +0.35(+3.76%) |
Feb 13, 2024 | 9.430 | 9.440 | 9.250 | 9.310 | 10,328 | -0.52(-5.29%) |
Feb 12, 2024 | 9.540 | 9.870 | 9.540 | 9.830 | 12,938 | +0.36(+3.80%) |
Feb 09, 2024 | 9.310 | 9.506 | 9.310 | 9.470 | 16,014 | +0.13(+1.39%) |
Feb 08, 2024 | 9.230 | 9.360 | 9.230 | 9.340 | 5,511 | +0.10(+1.08%) |
Feb 07, 2024 | 9.250 | 9.339 | 9.180 | 9.240 | 52,304 | +0.29(+3.24%) |
Feb 06, 2024 | 8.700 | 9.000 | 8.700 | 8.950 | 66,436 | +0.15(+1.70%) |
Feb 05, 2024 | 8.910 | 8.910 | 8.670 | 8.800 | 36,665 | -0.29(-3.19%) |
Feb 02, 2024 | 9.100 | 9.100 | 8.961 | 9.090 | 21,181 | -0.11(-1.20%) |
Feb 01, 2024 | 9.220 | 9.230 | 9.125 | 9.200 | 7,425 | +0.15(+1.66%) |
Jan 31, 2024 | 9.090 | 9.360 | 9.000 | 9.050 | 214,246 | -0.02(-0.22%) |
Jan 30, 2024 | 9.140 | 9.150 | 9.020 | 9.070 | 8,120 | -0.19(-2.05%) |
Jan 29, 2024 | 9.070 | 9.260 | 9.020 | 9.260 | 10,186 | +0.12(+1.27%) |
Jan 26, 2024 | 9.200 | 9.260 | 9.110 | 9.144 | 81,037 | -0.01(-0.07%) |
Jan 25, 2024 | 9.200 | 9.210 | 9.090 | 9.150 | 7,696 | -0.09(-0.97%) |
Jan 24, 2024 | 9.560 | 9.570 | 9.240 | 9.240 | 18,612 | -0.10(-1.07%) |
Jan 23, 2024 | 9.340 | 9.450 | 9.210 | 9.340 | 26,238 | +0.35(+3.89%) |
Jan 22, 2024 | 8.870 | 9.220 | 8.870 | 8.990 | 11,237 | +0.10(+1.12%) |
Jan 19, 2024 | 8.890 | 8.905 | 8.730 | 8.890 | 21,490 | -0.09(-1.00%) |
Jan 18, 2024 | 8.970 | 9.020 | 8.890 | 8.980 | 12,268 | +0.09(+1.01%) |
Jan 17, 2024 | 8.920 | 8.940 | 8.800 | 8.890 | 26,946 | -0.32(-3.47%) |
Jan 16, 2024 | 9.410 | 9.410 | 9.200 | 9.210 | 21,929 | -0.45(-4.66%) |
Jan 12, 2024 | 9.820 | 9.930 | 9.650 | 9.660 | 15,022 | -0.16(-1.63%) |
Jan 11, 2024 | 9.950 | 9.950 | 9.710 | 9.820 | 13,765 | -0.14(-1.41%) |
Jan 10, 2024 | 9.960 | 10.00 | 9.812 | 9.960 | 30,423 | -0.05(-0.50%) |
Jan 09, 2024 | 10.00 | 10.08 | 9.900 | 10.01 | 15,519 | -0.11(-1.09%) |
Jan 08, 2024 | 10.10 | 10.16 | 9.950 | 10.12 | 9,512 | +0.01(+0.10%) |
Jan 05, 2024 | 10.06 | 10.28 | 10.05 | 10.11 | 11,417 | -0.10(-0.98%) |
Jan 04, 2024 | 10.13 | 10.30 | 10.13 | 10.21 | 18,798 | +0.03(+0.29%) |
Jan 03, 2024 | 10.25 | 10.27 | 10.04 | 10.18 | 10,746 | -0.36(-3.42%) |
Jan 02, 2024 | 10.54 | 10.77 | 10.51 | 10.54 | 51,825 | -0.28(-2.54%) |
Dec 29, 2023 | 10.87 | 10.94 | 10.77 | 10.81 | 15,790 | -0.08(-0.69%) |
Dec 28, 2023 | 10.92 | 10.96 | 10.86 | 10.89 | 7,476 | +0.09(+0.79%) |
Dec 27, 2023 | 10.80 | 10.84 | 10.75 | 10.80 | 19,002 | +0.15(+1.40%) |
Dec 26, 2023 | 10.53 | 10.75 | 10.49 | 10.66 | 30,567 | +0.16(+1.52%) |
Dec 22, 2023 | 10.56 | 10.59 | 10.42 | 10.50 | 45,072 | -0.01(-0.10%) |
Dec 21, 2023 | 10.41 | 10.58 | 10.35 | 10.51 | 24,072 | +0.34(+3.33%) |
Dec 20, 2023 | 10.46 | 10.55 | 10.17 | 10.17 | 35,854 | -0.38(-3.59%) |
Dec 19, 2023 | 10.27 | 10.59 | 10.27 | 10.55 | 40,367 | +0.23(+2.22%) |
Dec 18, 2023 | 10.31 | 10.48 | 10.24 | 10.32 | 34,943 | -0.19(-1.80%) |
Dec 15, 2023 | 10.52 | 10.60 | 10.45 | 10.51 | 22,401 | +0.05(+0.48%) |
Dec 14, 2023 | 10.14 | 10.64 | 10.14 | 10.46 | 32,772 | +0.66(+6.70%) |
Dec 13, 2023 | 9.233 | 9.840 | 9.233 | 9.800 | 49,104 | +0.34(+3.58%) |
Dec 12, 2023 | 9.571 | 9.591 | 9.362 | 9.462 | 21,726 | -0.22(-2.26%) |
Dec 11, 2023 | 9.561 | 9.730 | 9.561 | 9.681 | 22,263 | +0.01(+0.10%) |
Dec 08, 2023 | 9.671 | 9.830 | 9.601 | 9.671 | 35,677 | -0.05(-0.51%) |
Dec 07, 2023 | 9.691 | 9.769 | 9.681 | 9.720 | 8,759 | -0.04(-0.41%) |
Dec 06, 2023 | 9.939 | 9.949 | 9.720 | 9.760 | 32,686 | -0.15(-1.51%) |
Dec 05, 2023 | 9.939 | 10.05 | 9.899 | 9.909 | 29,012 | -0.14(-1.39%) |
Dec 04, 2023 | 10.03 | 10.17 | 10.01 | 10.05 | 24,979 | +0.01(+0.10%) |