Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.12 | 10.14 | 9.984 | 10.14 | 1,325 | +0.08(+0.83%) |
Feb 27, 2024 | 10.05 | 313 | +0.37(+3.85%) | |||
Feb 26, 2024 | 10.18 | 10.18 | 9.680 | 9.680 | 1,152 | +0.12(+1.28%) |
Feb 23, 2024 | 9.562 | 9.768 | 9.557 | 9.557 | 2,299 | -0.04(-0.46%) |
Feb 22, 2024 | 9.709 | 9.709 | 9.601 | 9.601 | 1,040 | +0.18(+1.87%) |
Feb 21, 2024 | 9.699 | 9.709 | 9.386 | 9.425 | 2,856 | +0.11(+1.16%) |
Feb 20, 2024 | 9.474 | 9.529 | 9.317 | 9.317 | 1,678 | -0.22(-2.35%) |
Feb 16, 2024 | 9.866 | 9.866 | 9.274 | 9.541 | 1,579 | +0.02(+0.19%) |
Feb 15, 2024 | 9.631 | 9.798 | 9.523 | 9.523 | 2,634 | -0.27(-2.80%) |
Feb 14, 2024 | 9.513 | 9.798 | 9.513 | 9.798 | 3,241 | +0.78(+8.64%) |
Feb 13, 2024 | 9.611 | 9.753 | 8.336 | 9.019 | 13,873 | -0.38(-4.01%) |
Feb 12, 2024 | 9.474 | 9.474 | 9.395 | 9.395 | 3,309 | -0.09(-0.93%) |
Feb 09, 2024 | 9.484 | 9.484 | 9.484 | 9.484 | 1,260 | -0.14(-1.43%) |
Feb 08, 2024 | 9.601 | 9.621 | 9.601 | 9.621 | 768 | -0.21(-2.10%) |
Feb 07, 2024 | 9.817 | 9.915 | 9.807 | 9.827 | 2,444 | -0.37(-3.65%) |
Feb 06, 2024 | 9.856 | 10.20 | 9.856 | 10.20 | 1,290 | -0.02(-0.19%) |
Feb 05, 2024 | 10.14 | 10.22 | 10.14 | 10.22 | 3,545 | -0.29(-2.80%) |
Feb 01, 2024 | 10.51 | 287 | -0.13(-1.20%) | |||
Jan 31, 2024 | 10.69 | 10.69 | 10.64 | 10.64 | 2,552 | -0.06(-0.55%) |
Jan 30, 2024 | 10.52 | 10.70 | 10.20 | 10.70 | 1,018 | -0.26(-2.37%) |
Jan 29, 2024 | 11.00 | 11.00 | 10.41 | 10.96 | 6,961 | -0.07(-0.67%) |
Jan 26, 2024 | 10.54 | 11.09 | 9.866 | 11.03 | 5,186 | +0.26(+2.37%) |
Jan 25, 2024 | 11.18 | 11.77 | 10.64 | 10.78 | 3,720 | -0.45(-4.02%) |
Jan 24, 2024 | 11.44 | 11.44 | 11.12 | 11.23 | 2,179 | +0.11(+0.97%) |
Jan 23, 2024 | 11.26 | 11.26 | 11.12 | 11.12 | 2,074 | +0.19(+1.70%) |
Jan 22, 2024 | 10.94 | 11.22 | 10.94 | 10.94 | 977 | +0.00(+0.00%) |
Jan 19, 2024 | 10.42 | 10.94 | 10.42 | 10.94 | 993 | +0.08(+0.72%) |
Jan 18, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 1,125 | -0.03(-0.27%) |
Jan 17, 2024 | 10.79 | 11.13 | 10.70 | 10.89 | 3,253 | +0.10(+0.91%) |
Jan 16, 2024 | 10.35 | 10.87 | 10.35 | 10.79 | 11,400 | +0.82(+8.27%) |
Jan 12, 2024 | 9.896 | 9.968 | 9.896 | 9.964 | 1,310 | -0.24(-2.31%) |
Jan 11, 2024 | 10.04 | 10.51 | 9.945 | 10.20 | 3,864 | -0.29(-2.80%) |
Jan 10, 2024 | 10.16 | 10.49 | 10.16 | 10.49 | 4,991 | +0.23(+2.20%) |
Jan 09, 2024 | 10.01 | 10.27 | 10.01 | 10.27 | 2,954 | -0.02(-0.19%) |
Jan 08, 2024 | 10.04 | 10.29 | 9.930 | 10.29 | 2,352 | +0.10(+1.03%) |
Jan 05, 2024 | 10.43 | 10.52 | 10.18 | 10.18 | 2,487 | -0.11(-1.11%) |
Jan 04, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 826 | +0.24(+2.34%) |
Jan 03, 2024 | 10.30 | 10.30 | 9.680 | 10.06 | 4,442 | -0.22(-2.10%) |
Jan 02, 2024 | 10.05 | 10.29 | 10.00 | 10.28 | 2,512 | +0.25(+2.44%) |
Dec 29, 2023 | 10.05 | 10.05 | 9.729 | 10.03 | 1,188 | +0.23(+2.35%) |
Dec 28, 2023 | 9.474 | 9.802 | 9.474 | 9.802 | 1,758 | +0.35(+3.69%) |
Dec 27, 2023 | 9.739 | 9.739 | 9.413 | 9.454 | 1,968 | +0.09(+0.97%) |
Dec 26, 2023 | 9.317 | 9.363 | 9.111 | 9.363 | 8,241 | +0.12(+1.35%) |
Dec 22, 2023 | 9.199 | 9.239 | 9.023 | 9.239 | 3,446 | +0.16(+1.73%) |
Dec 21, 2023 | 9.229 | 9.288 | 9.082 | 9.082 | 2,872 | -0.20(-2.14%) |
Dec 20, 2023 | 9.253 | 9.317 | 9.248 | 9.280 | 2,552 | -0.04(-0.40%) |
Dec 19, 2023 | 9.288 | 9.307 | 8.876 | 9.317 | 6,193 | +0.03(+0.32%) |
Dec 18, 2023 | 9.033 | 9.307 | 9.033 | 9.288 | 4,368 | +0.42(+4.76%) |
Dec 15, 2023 | 8.866 | 8.866 | 8.778 | 8.866 | 4,586 | -0.10(-1.09%) |
Dec 14, 2023 | 8.964 | 8.964 | 8.964 | 8.964 | 811 | +0.00(+0.00%) |
Dec 13, 2023 | 8.964 | 8.964 | 8.925 | 8.964 | 1,574 | -0.01(-0.11%) |
Dec 12, 2023 | 8.974 | 8.974 | 8.974 | 8.974 | 453 | -0.05(-0.54%) |
Dec 11, 2023 | 8.836 | 9.023 | 8.836 | 9.023 | 1,340 | -0.23(-2.54%) |
Dec 08, 2023 | 8.856 | 9.258 | 8.856 | 9.258 | 1,486 | +0.48(+5.47%) |
Dec 07, 2023 | 8.738 | 8.827 | 8.738 | 8.778 | 1,199 | -0.05(-0.56%) |
Dec 06, 2023 | 8.719 | 8.925 | 8.719 | 8.827 | 5,525 | -0.18(-1.96%) |
Dec 05, 2023 | 9.003 | 9.003 | 9.003 | 9.003 | 1,096 | +0.08(+0.88%) |
Dec 04, 2023 | 8.974 | 8.974 | 8.925 | 8.925 | 1,255 | -0.20(-2.15%) |