Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.490 | 9.990 | 9.320 | 9.470 | 328,804 | +0.16(+1.72%) |
Feb 28, 2024 | 9.260 | 9.500 | 9.260 | 9.310 | 110,859 | -0.04(-0.43%) |
Feb 27, 2024 | 9.080 | 9.480 | 9.010 | 9.350 | 104,139 | +0.21(+2.30%) |
Feb 26, 2024 | 9.000 | 9.230 | 8.980 | 9.140 | 88,866 | +0.14(+1.56%) |
Feb 23, 2024 | 9.070 | 9.130 | 8.970 | 9.000 | 125,342 | -0.03(-0.33%) |
Feb 22, 2024 | 8.860 | 9.140 | 8.840 | 9.030 | 54,168 | +0.15(+1.69%) |
Feb 21, 2024 | 8.850 | 8.900 | 8.590 | 8.880 | 54,664 | +0.06(+0.68%) |
Feb 20, 2024 | 9.040 | 9.190 | 8.760 | 8.820 | 117,536 | -0.19(-2.11%) |
Feb 16, 2024 | 9.140 | 9.155 | 8.930 | 9.010 | 66,842 | -0.13(-1.42%) |
Feb 15, 2024 | 9.320 | 9.430 | 9.000 | 9.140 | 165,641 | -0.06(-0.65%) |
Feb 14, 2024 | 9.750 | 9.990 | 9.180 | 9.200 | 131,054 | -0.20(-2.13%) |
Feb 13, 2024 | 9.990 | 10.06 | 9.360 | 9.400 | 394,647 | -0.77(-7.57%) |
Feb 12, 2024 | 10.19 | 10.41 | 10.15 | 10.17 | 97,150 | +0.01(+0.10%) |
Feb 09, 2024 | 10.25 | 10.25 | 10.06 | 10.16 | 54,488 | +0.03(+0.30%) |
Feb 08, 2024 | 10.05 | 10.40 | 10.00 | 10.13 | 78,719 | +0.11(+1.10%) |
Feb 07, 2024 | 10.08 | 10.15 | 10.00 | 10.02 | 33,827 | -0.06(-0.60%) |
Feb 06, 2024 | 9.800 | 10.35 | 9.800 | 10.08 | 58,716 | +0.29(+2.96%) |
Feb 05, 2024 | 10.03 | 10.07 | 9.790 | 9.790 | 26,248 | -0.28(-2.78%) |
Feb 02, 2024 | 9.940 | 10.18 | 9.603 | 10.07 | 81,724 | +0.08(+0.80%) |
Feb 01, 2024 | 10.05 | 10.09 | 9.910 | 9.990 | 30,303 | +0.00(+0.00%) |
Jan 31, 2024 | 9.980 | 10.25 | 9.780 | 9.990 | 107,661 | +0.07(+0.71%) |
Jan 30, 2024 | 9.820 | 10.13 | 9.742 | 9.920 | 87,134 | +0.07(+0.71%) |
Jan 29, 2024 | 9.780 | 9.900 | 9.552 | 9.850 | 43,339 | -0.05(-0.51%) |
Jan 26, 2024 | 9.900 | 10.06 | 9.660 | 9.900 | 145,537 | -0.52(-4.99%) |
Jan 25, 2024 | 10.20 | 10.54 | 10.01 | 10.42 | 45,707 | +0.34(+3.37%) |
Jan 24, 2024 | 10.26 | 10.26 | 10.04 | 10.08 | 21,152 | -0.15(-1.47%) |
Jan 23, 2024 | 10.36 | 10.36 | 10.15 | 10.23 | 23,320 | -0.02(-0.20%) |
Jan 22, 2024 | 9.980 | 10.31 | 9.950 | 10.25 | 19,721 | +0.24(+2.40%) |
Jan 19, 2024 | 10.19 | 10.31 | 9.880 | 10.01 | 31,010 | -0.11(-1.09%) |
Jan 18, 2024 | 10.31 | 10.32 | 9.970 | 10.12 | 28,171 | -0.18(-1.75%) |
Jan 17, 2024 | 10.00 | 10.43 | 9.860 | 10.30 | 51,003 | +0.16(+1.58%) |
Jan 16, 2024 | 10.19 | 10.28 | 9.931 | 10.14 | 36,590 | -0.15(-1.46%) |
Jan 12, 2024 | 10.32 | 10.34 | 10.02 | 10.29 | 56,465 | +0.10(+0.98%) |
Jan 11, 2024 | 10.30 | 10.30 | 9.920 | 10.19 | 77,286 | -0.10(-0.97%) |
Jan 10, 2024 | 10.40 | 10.63 | 10.19 | 10.29 | 37,301 | -0.13(-1.25%) |
Jan 09, 2024 | 10.51 | 10.69 | 10.38 | 10.42 | 45,461 | -0.24(-2.25%) |
Jan 08, 2024 | 10.24 | 10.67 | 10.24 | 10.66 | 37,033 | +0.31(+3.00%) |
Jan 05, 2024 | 10.52 | 10.52 | 10.32 | 10.35 | 65,172 | -0.32(-3.00%) |
Jan 04, 2024 | 10.79 | 10.93 | 10.30 | 10.67 | 99,652 | -0.14(-1.30%) |
Jan 03, 2024 | 11.22 | 11.22 | 10.75 | 10.81 | 66,181 | -0.31(-2.79%) |
Jan 02, 2024 | 11.09 | 11.27 | 10.87 | 11.12 | 66,113 | -0.10(-0.89%) |
Dec 29, 2023 | 11.54 | 11.55 | 11.19 | 11.22 | 154,372 | -0.39(-3.36%) |
Dec 28, 2023 | 11.53 | 11.92 | 11.36 | 11.61 | 254,480 | +0.07(+0.61%) |
Dec 27, 2023 | 11.60 | 11.81 | 11.04 | 11.54 | 351,862 | -0.06(-0.52%) |
Dec 26, 2023 | 10.90 | 11.65 | 10.72 | 11.60 | 176,659 | +0.64(+5.84%) |
Dec 22, 2023 | 10.62 | 11.02 | 10.57 | 10.96 | 209,299 | +0.44(+4.18%) |
Dec 21, 2023 | 10.53 | 10.71 | 10.35 | 10.52 | 196,732 | +0.14(+1.35%) |
Dec 20, 2023 | 10.10 | 10.56 | 9.980 | 10.38 | 121,814 | +0.25(+2.47%) |
Dec 19, 2023 | 9.980 | 10.19 | 9.920 | 10.13 | 417,615 | +0.15(+1.50%) |
Dec 18, 2023 | 10.01 | 10.05 | 9.810 | 9.980 | 401,456 | +0.03(+0.30%) |
Dec 15, 2023 | 10.06 | 10.12 | 9.550 | 9.950 | 279,237 | -0.06(-0.60%) |
Dec 14, 2023 | 9.690 | 10.06 | 9.530 | 10.01 | 518,370 | +0.50(+5.26%) |
Dec 13, 2023 | 9.290 | 9.940 | 9.290 | 9.510 | 408,454 | -0.04(-0.42%) |
Dec 12, 2023 | 9.270 | 9.640 | 9.170 | 9.550 | 83,972 | +0.26(+2.80%) |
Dec 11, 2023 | 9.540 | 9.590 | 9.220 | 9.290 | 77,760 | -0.18(-1.90%) |
Dec 08, 2023 | 9.150 | 9.580 | 9.150 | 9.470 | 98,433 | +0.16(+1.72%) |
Dec 07, 2023 | 9.070 | 9.350 | 9.070 | 9.310 | 108,129 | +0.26(+2.87%) |
Dec 06, 2023 | 9.370 | 9.495 | 9.020 | 9.050 | 93,755 | -0.19(-2.06%) |
Dec 05, 2023 | 9.090 | 9.540 | 9.080 | 9.240 | 94,150 | +0.05(+0.54%) |
Dec 04, 2023 | 8.660 | 9.390 | 8.572 | 9.190 | 156,310 | +0.54(+6.24%) |