Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.470 | 9.500 | 9.280 | 9.370 | 2,784,002 | +0.03(+0.32%) |
Feb 28, 2024 | 9.061 | 9.450 | 9.061 | 9.340 | 2,050,013 | +0.19(+2.07%) |
Feb 27, 2024 | 9.141 | 9.221 | 9.101 | 9.151 | 1,278,941 | +0.07(+0.77%) |
Feb 26, 2024 | 9.211 | 9.245 | 9.071 | 9.081 | 1,602,167 | -0.22(-2.36%) |
Feb 23, 2024 | 9.520 | 9.958 | 9.211 | 9.300 | 2,929,156 | -0.02(-0.21%) |
Feb 22, 2024 | 9.201 | 9.370 | 9.091 | 9.320 | 2,507,110 | +0.07(+0.75%) |
Feb 21, 2024 | 9.201 | 9.310 | 9.191 | 9.250 | 1,941,952 | +0.05(+0.54%) |
Feb 20, 2024 | 9.041 | 9.221 | 8.971 | 9.201 | 1,193,451 | +0.04(+0.44%) |
Feb 16, 2024 | 9.131 | 9.221 | 9.061 | 9.161 | 1,947,346 | -0.11(-1.18%) |
Feb 15, 2024 | 9.151 | 9.290 | 9.151 | 9.270 | 1,950,919 | +0.22(+2.42%) |
Feb 14, 2024 | 8.971 | 9.141 | 8.902 | 9.051 | 1,250,984 | +0.15(+1.68%) |
Feb 13, 2024 | 8.951 | 9.041 | 8.802 | 8.902 | 1,669,834 | -0.38(-4.08%) |
Feb 12, 2024 | 9.230 | 9.330 | 9.213 | 9.280 | 976,502 | +0.08(+0.87%) |
Feb 09, 2024 | 9.240 | 9.240 | 9.091 | 9.201 | 1,364,604 | -0.04(-0.43%) |
Feb 08, 2024 | 9.051 | 9.240 | 9.046 | 9.240 | 1,095,028 | +0.15(+1.64%) |
Feb 07, 2024 | 9.181 | 9.201 | 9.056 | 9.091 | 1,104,602 | -0.08(-0.87%) |
Feb 06, 2024 | 9.101 | 9.250 | 9.081 | 9.171 | 880,261 | +0.03(+0.33%) |
Feb 05, 2024 | 9.061 | 9.216 | 9.001 | 9.141 | 939,316 | -0.08(-0.86%) |
Feb 02, 2024 | 9.161 | 9.275 | 9.061 | 9.221 | 1,312,443 | -0.05(-0.54%) |
Feb 01, 2024 | 9.141 | 9.280 | 9.061 | 9.270 | 2,018,485 | +0.16(+1.75%) |
Jan 31, 2024 | 9.300 | 9.340 | 9.086 | 9.111 | 1,667,947 | -0.21(-2.25%) |
Jan 30, 2024 | 9.270 | 9.370 | 9.255 | 9.320 | 1,436,531 | -0.03(-0.32%) |
Jan 29, 2024 | 9.290 | 9.370 | 9.181 | 9.350 | 2,439,272 | +0.05(+0.54%) |
Jan 26, 2024 | 9.191 | 9.340 | 9.186 | 9.300 | 1,607,282 | +0.15(+1.63%) |
Jan 25, 2024 | 9.221 | 9.300 | 9.061 | 9.151 | 1,633,571 | +0.09(+0.99%) |
Jan 24, 2024 | 9.290 | 9.290 | 9.016 | 9.061 | 2,376,879 | -0.11(-1.20%) |
Jan 23, 2024 | 9.520 | 9.549 | 9.166 | 9.171 | 2,318,752 | -0.28(-2.95%) |
Jan 22, 2024 | 9.629 | 9.719 | 9.430 | 9.450 | 3,677,023 | -0.17(-1.76%) |
Jan 19, 2024 | 9.290 | 9.629 | 9.216 | 9.619 | 6,230,358 | +0.39(+4.21%) |
Jan 18, 2024 | 9.250 | 9.260 | 9.101 | 9.230 | 1,384,747 | +0.07(+0.76%) |
Jan 17, 2024 | 9.111 | 9.320 | 9.101 | 9.161 | 1,377,895 | -0.12(-1.29%) |
Jan 16, 2024 | 9.201 | 9.340 | 9.201 | 9.280 | 989,185 | -0.06(-0.64%) |
Jan 12, 2024 | 9.530 | 9.549 | 9.315 | 9.340 | 804,529 | -0.08(-0.85%) |
Jan 11, 2024 | 9.350 | 9.440 | 9.290 | 9.420 | 2,021,652 | -0.01(-0.11%) |
Jan 10, 2024 | 9.440 | 9.490 | 9.340 | 9.430 | 1,882,754 | +0.07(+0.75%) |
Jan 09, 2024 | 9.320 | 9.370 | 9.250 | 9.360 | 1,168,341 | -0.10(-1.05%) |
Jan 08, 2024 | 9.290 | 9.480 | 9.290 | 9.460 | 1,175,909 | +0.13(+1.39%) |
Jan 05, 2024 | 9.191 | 9.440 | 9.171 | 9.330 | 1,253,232 | +0.06(+0.65%) |
Jan 04, 2024 | 9.260 | 9.350 | 9.191 | 9.270 | 1,202,586 | +0.05(+0.54%) |
Jan 03, 2024 | 9.230 | 9.350 | 9.196 | 9.221 | 1,770,432 | -0.13(-1.39%) |
Jan 02, 2024 | 9.350 | 9.480 | 9.270 | 9.350 | 1,710,001 | -0.01(-0.11%) |
Dec 29, 2023 | 9.480 | 9.510 | 9.360 | 9.360 | 1,092,364 | -0.16(-1.68%) |
Dec 28, 2023 | 9.480 | 9.569 | 9.450 | 9.520 | 914,160 | -0.03(-0.31%) |
Dec 27, 2023 | 9.589 | 9.639 | 9.490 | 9.549 | 1,156,086 | +0.00(+0.00%) |
Dec 26, 2023 | 9.559 | 9.576 | 9.450 | 9.549 | 1,002,614 | +0.04(+0.42%) |
Dec 22, 2023 | 9.470 | 9.584 | 9.420 | 9.510 | 2,127,880 | +0.11(+1.16%) |
Dec 21, 2023 | 9.400 | 9.480 | 9.331 | 9.400 | 2,080,464 | +0.14(+1.50%) |
Dec 20, 2023 | 9.192 | 9.420 | 9.092 | 9.261 | 3,391,449 | +0.03(+0.32%) |
Dec 19, 2023 | 9.351 | 9.361 | 9.182 | 9.231 | 2,530,484 | +0.05(+0.54%) |
Dec 18, 2023 | 9.172 | 9.291 | 9.102 | 9.182 | 2,383,975 | +0.05(+0.54%) |
Dec 15, 2023 | 9.222 | 9.261 | 9.003 | 9.132 | 7,728,385 | -0.08(-0.86%) |
Dec 14, 2023 | 9.082 | 9.460 | 9.082 | 9.212 | 4,192,733 | +0.31(+3.46%) |
Dec 13, 2023 | 8.755 | 8.983 | 8.645 | 8.904 | 2,783,124 | +0.12(+1.36%) |
Dec 12, 2023 | 8.695 | 8.844 | 8.660 | 8.784 | 1,841,595 | +0.09(+1.03%) |
Dec 11, 2023 | 8.586 | 8.715 | 8.541 | 8.695 | 1,281,814 | +0.15(+1.74%) |
Dec 08, 2023 | 8.337 | 8.576 | 8.327 | 8.546 | 2,499,633 | +0.05(+0.58%) |
Dec 07, 2023 | 8.337 | 8.506 | 8.287 | 8.496 | 1,877,748 | +0.16(+1.91%) |
Dec 06, 2023 | 8.446 | 8.526 | 8.317 | 8.337 | 1,423,506 | -0.02(-0.24%) |
Dec 05, 2023 | 8.586 | 8.586 | 8.278 | 8.357 | 1,651,855 | -0.24(-2.77%) |
Dec 04, 2023 | 8.417 | 8.615 | 8.402 | 8.596 | 2,501,024 | +0.17(+2.00%) |