Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.58 | 10.78 | 10.37 | 10.63 | 319,298 | +0.05(+0.47%) |
Feb 28, 2024 | 10.53 | 10.65 | 10.52 | 10.58 | 98,624 | -0.03(-0.25%) |
Feb 27, 2024 | 10.40 | 10.63 | 10.40 | 10.61 | 59,174 | +0.21(+1.99%) |
Feb 26, 2024 | 10.91 | 10.93 | 10.26 | 10.40 | 310,681 | -0.45(-4.15%) |
Feb 23, 2024 | 10.67 | 10.87 | 10.67 | 10.85 | 134,489 | +0.27(+2.55%) |
Feb 22, 2024 | 10.66 | 10.66 | 10.56 | 10.58 | 230,697 | -0.04(-0.38%) |
Feb 21, 2024 | 10.65 | 10.67 | 10.49 | 10.62 | 139,675 | -0.07(-0.65%) |
Feb 20, 2024 | 10.69 | 10.97 | 10.68 | 10.69 | 99,089 | -0.03(-0.28%) |
Feb 16, 2024 | 10.53 | 10.80 | 10.44 | 10.72 | 202,729 | +0.19(+1.80%) |
Feb 15, 2024 | 10.42 | 10.55 | 10.42 | 10.53 | 121,724 | +0.08(+0.73%) |
Feb 14, 2024 | 10.46 | 10.49 | 10.40 | 10.45 | 186,156 | -0.02(-0.15%) |
Feb 13, 2024 | 10.36 | 10.71 | 10.32 | 10.47 | 109,578 | -0.24(-2.22%) |
Feb 12, 2024 | 10.10 | 10.86 | 10.10 | 10.71 | 109,019 | +0.17(+1.59%) |
Feb 09, 2024 | 10.60 | 10.60 | 10.50 | 10.54 | 247,944 | +0.05(+0.44%) |
Feb 08, 2024 | 10.48 | 10.60 | 10.38 | 10.49 | 260,693 | -0.05(-0.43%) |
Feb 07, 2024 | 10.49 | 10.58 | 10.42 | 10.54 | 325,783 | +0.10(+0.96%) |
Feb 06, 2024 | 10.29 | 10.46 | 10.29 | 10.44 | 249,291 | +0.07(+0.68%) |
Feb 05, 2024 | 10.49 | 10.49 | 10.19 | 10.37 | 69,781 | -0.10(-0.93%) |
Feb 02, 2024 | 10.50 | 10.51 | 10.41 | 10.47 | 209,812 | -0.20(-1.90%) |
Feb 01, 2024 | 10.63 | 10.98 | 10.49 | 10.67 | 208,236 | +0.16(+1.52%) |
Jan 31, 2024 | 10.98 | 10.98 | 10.51 | 10.51 | 65,762 | -0.24(-2.23%) |
Jan 30, 2024 | 10.66 | 10.77 | 10.66 | 10.75 | 85,398 | +0.00(+0.00%) |
Jan 29, 2024 | 10.62 | 10.75 | 10.48 | 10.75 | 130,236 | +0.05(+0.47%) |
Jan 26, 2024 | 11.07 | 11.07 | 10.61 | 10.70 | 224,175 | -0.34(-3.08%) |
Jan 25, 2024 | 10.62 | 11.07 | 10.55 | 11.04 | 602,638 | +0.46(+4.35%) |
Jan 24, 2024 | 9.800 | 10.60 | 9.800 | 10.58 | 340,615 | +0.46(+4.55%) |
Jan 23, 2024 | 9.980 | 10.17 | 9.980 | 10.12 | 401,114 | +0.30(+3.02%) |
Jan 22, 2024 | 9.150 | 9.889 | 9.150 | 9.823 | 104,371 | -0.07(-0.73%) |
Jan 19, 2024 | 9.680 | 9.900 | 9.645 | 9.895 | 223,656 | +0.14(+1.49%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.640 | 9.750 | 110,307 | +0.05(+0.52%) |
Jan 17, 2024 | 9.790 | 9.800 | 9.575 | 9.700 | 179,989 | -0.33(-3.29%) |
Jan 16, 2024 | 10.18 | 10.18 | 9.955 | 10.03 | 313,963 | -0.03(-0.30%) |
Jan 12, 2024 | 10.04 | 10.12 | 10.01 | 10.06 | 238,774 | +0.11(+1.11%) |
Jan 11, 2024 | 10.00 | 10.05 | 9.910 | 9.950 | 261,095 | -0.04(-0.40%) |
Jan 10, 2024 | 9.690 | 10.04 | 9.690 | 9.990 | 337,604 | +0.03(+0.30%) |
Jan 09, 2024 | 9.990 | 10.03 | 9.780 | 9.960 | 367,589 | -0.08(-0.79%) |
Jan 08, 2024 | 9.920 | 10.07 | 9.870 | 10.04 | 256,715 | +0.02(+0.19%) |
Jan 05, 2024 | 9.877 | 10.03 | 9.877 | 10.02 | 253,176 | +0.17(+1.73%) |
Jan 04, 2024 | 9.750 | 10.05 | 9.690 | 9.850 | 331,269 | +0.07(+0.72%) |
Jan 03, 2024 | 9.500 | 9.800 | 9.397 | 9.780 | 262,926 | +0.15(+1.56%) |
Jan 02, 2024 | 9.510 | 9.751 | 9.510 | 9.630 | 69,723 | -0.05(-0.54%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.525 | 9.682 | 162,785 | -0.11(-1.10%) |
Dec 28, 2023 | 9.860 | 9.970 | 9.760 | 9.790 | 88,415 | -0.05(-0.51%) |
Dec 27, 2023 | 9.832 | 9.910 | 9.785 | 9.840 | 132,025 | +0.06(+0.61%) |
Dec 26, 2023 | 9.500 | 9.780 | 9.500 | 9.780 | 19,091 | -0.00(-0.00%) |
Dec 22, 2023 | 10.00 | 10.00 | 9.460 | 9.780 | 145,555 | -0.01(-0.05%) |
Dec 21, 2023 | 9.540 | 9.820 | 9.540 | 9.785 | 696,602 | +0.21(+2.20%) |
Dec 20, 2023 | 9.750 | 9.830 | 9.548 | 9.575 | 749,292 | -0.29(-2.89%) |
Dec 19, 2023 | 9.720 | 9.901 | 9.580 | 9.860 | 147,461 | +0.22(+2.28%) |
Dec 18, 2023 | 9.639 | 9.680 | 9.500 | 9.640 | 139,587 | +0.03(+0.30%) |
Dec 15, 2023 | 9.620 | 9.700 | 9.554 | 9.611 | 419,116 | -0.03(-0.30%) |
Dec 14, 2023 | 9.600 | 9.690 | 9.400 | 9.640 | 190,475 | +0.31(+3.32%) |
Dec 13, 2023 | 9.000 | 9.340 | 8.930 | 9.330 | 265,604 | +0.33(+3.61%) |
Dec 12, 2023 | 8.940 | 9.040 | 8.848 | 9.005 | 114,854 | +0.04(+0.50%) |
Dec 11, 2023 | 9.305 | 9.320 | 8.880 | 8.960 | 144,979 | -0.34(-3.66%) |
Dec 08, 2023 | 9.050 | 9.360 | 9.050 | 9.300 | 107,122 | +0.23(+2.54%) |
Dec 07, 2023 | 8.580 | 9.080 | 8.580 | 9.070 | 269,817 | +0.23(+2.60%) |
Dec 06, 2023 | 8.705 | 9.040 | 8.610 | 8.840 | 70,898 | +0.00(+0.06%) |
Dec 05, 2023 | 8.930 | 9.065 | 8.760 | 8.835 | 100,696 | -0.27(-2.97%) |
Dec 04, 2023 | 8.990 | 9.145 | 8.920 | 9.105 | 192,332 | -0.11(-1.14%) |