Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.220 | 9.320 | 9.180 | 9.320 | 114,437 | +0.30(+3.33%) |
Feb 28, 2024 | 9.300 | 9.300 | 9.020 | 9.020 | 109,740 | -0.22(-2.39%) |
Feb 27, 2024 | 9.070 | 9.300 | 9.030 | 9.241 | 111,018 | +0.39(+4.42%) |
Feb 26, 2024 | 8.770 | 8.910 | 8.770 | 8.850 | 183,908 | +0.38(+4.42%) |
Feb 23, 2024 | 8.460 | 8.572 | 8.457 | 8.475 | 100,336 | -0.21(-2.36%) |
Feb 22, 2024 | 8.910 | 8.910 | 8.675 | 8.680 | 63,719 | -0.26(-2.91%) |
Feb 21, 2024 | 8.820 | 8.980 | 8.730 | 8.940 | 32,630 | -0.02(-0.20%) |
Feb 20, 2024 | 8.890 | 8.980 | 8.890 | 8.958 | 37,911 | -0.03(-0.29%) |
Feb 16, 2024 | 8.960 | 9.000 | 8.844 | 8.984 | 87,729 | +0.03(+0.38%) |
Feb 15, 2024 | 9.110 | 9.150 | 8.950 | 8.950 | 47,964 | -0.02(-0.22%) |
Feb 14, 2024 | 8.952 | 9.120 | 8.850 | 8.970 | 80,446 | +0.08(+0.90%) |
Feb 13, 2024 | 8.930 | 8.932 | 8.830 | 8.890 | 13,081 | -0.13(-1.45%) |
Feb 12, 2024 | 8.800 | 9.100 | 8.800 | 9.021 | 85,430 | +0.03(+0.38%) |
Feb 09, 2024 | 9.130 | 9.166 | 8.956 | 8.986 | 86,031 | -0.28(-3.06%) |
Feb 08, 2024 | 9.250 | 9.340 | 9.136 | 9.270 | 247,425 | -0.17(-1.80%) |
Feb 07, 2024 | 9.400 | 9.480 | 9.400 | 9.440 | 95,664 | +0.09(+0.96%) |
Feb 06, 2024 | 9.450 | 9.580 | 9.350 | 9.350 | 28,979 | -0.06(-0.64%) |
Feb 05, 2024 | 9.300 | 9.410 | 9.244 | 9.410 | 74,555 | +0.24(+2.62%) |
Feb 02, 2024 | 9.160 | 9.210 | 9.030 | 9.170 | 31,325 | -0.13(-1.40%) |
Feb 01, 2024 | 9.360 | 9.390 | 9.250 | 9.300 | 30,587 | -0.11(-1.19%) |
Jan 31, 2024 | 9.530 | 9.620 | 9.400 | 9.412 | 126,163 | -0.02(-0.19%) |
Jan 30, 2024 | 9.480 | 9.520 | 9.400 | 9.430 | 63,134 | -0.20(-2.08%) |
Jan 29, 2024 | 9.700 | 9.730 | 9.530 | 9.630 | 73,257 | -0.23(-2.33%) |
Jan 26, 2024 | 9.880 | 10.35 | 9.840 | 9.860 | 136,021 | +0.09(+0.92%) |
Jan 25, 2024 | 9.740 | 9.830 | 9.710 | 9.770 | 48,667 | +0.03(+0.31%) |
Jan 24, 2024 | 9.810 | 9.840 | 9.680 | 9.740 | 93,670 | -0.13(-1.32%) |
Jan 23, 2024 | 9.540 | 9.870 | 9.520 | 9.870 | 61,917 | +0.51(+5.45%) |
Jan 22, 2024 | 9.550 | 9.570 | 9.360 | 9.360 | 142,616 | -0.18(-1.89%) |
Jan 19, 2024 | 9.570 | 9.620 | 9.500 | 9.540 | 104,993 | -0.06(-0.63%) |
Jan 18, 2024 | 9.810 | 9.810 | 9.600 | 9.600 | 42,365 | -0.21(-2.18%) |
Jan 17, 2024 | 9.760 | 9.880 | 9.760 | 9.814 | 67,231 | -0.02(-0.16%) |
Jan 16, 2024 | 9.950 | 10.02 | 9.780 | 9.830 | 39,263 | -0.26(-2.58%) |
Jan 12, 2024 | 10.20 | 10.20 | 9.990 | 10.09 | 177,387 | +0.21(+2.18%) |
Jan 11, 2024 | 9.936 | 9.970 | 9.810 | 9.875 | 59,552 | +0.02(+0.20%) |
Jan 10, 2024 | 9.710 | 9.880 | 9.710 | 9.855 | 25,653 | +0.03(+0.27%) |
Jan 09, 2024 | 9.760 | 9.829 | 9.710 | 9.829 | 198,684 | -0.01(-0.11%) |
Jan 08, 2024 | 9.796 | 9.840 | 9.760 | 9.840 | 233,164 | +0.04(+0.43%) |
Jan 05, 2024 | 9.740 | 9.930 | 9.740 | 9.798 | 27,433 | +0.01(+0.08%) |
Jan 04, 2024 | 9.725 | 9.940 | 9.670 | 9.790 | 134,104 | -0.17(-1.70%) |
Jan 03, 2024 | 10.04 | 10.11 | 9.960 | 9.960 | 49,589 | -0.16(-1.58%) |
Jan 02, 2024 | 10.19 | 10.24 | 10.11 | 10.12 | 70,200 | +0.00(+0.00%) |
Dec 29, 2023 | 10.10 | 10.42 | 10.10 | 10.12 | 43,516 | -0.12(-1.12%) |
Dec 28, 2023 | 9.930 | 10.33 | 9.930 | 10.23 | 33,710 | -0.06(-0.56%) |
Dec 27, 2023 | 10.23 | 10.33 | 10.22 | 10.29 | 47,991 | +0.00(+0.02%) |
Dec 26, 2023 | 10.18 | 10.30 | 10.18 | 10.29 | 37,576 | +0.08(+0.78%) |
Dec 22, 2023 | 10.05 | 10.22 | 10.05 | 10.21 | 129,082 | +0.18(+1.79%) |
Dec 21, 2023 | 10.22 | 10.22 | 10.01 | 10.03 | 70,398 | -0.06(-0.59%) |
Dec 20, 2023 | 9.980 | 10.28 | 9.980 | 10.09 | 73,686 | +0.25(+2.54%) |
Dec 19, 2023 | 9.900 | 9.910 | 9.510 | 9.840 | 139,754 | +0.26(+2.71%) |
Dec 18, 2023 | 9.580 | 9.590 | 9.420 | 9.580 | 175,417 | +0.10(+1.05%) |
Dec 15, 2023 | 9.490 | 9.640 | 9.420 | 9.480 | 51,504 | -0.25(-2.57%) |
Dec 14, 2023 | 9.688 | 9.740 | 9.688 | 9.730 | 300,931 | -0.07(-0.71%) |
Dec 13, 2023 | 9.430 | 9.800 | 9.430 | 9.800 | 199,227 | +0.32(+3.38%) |
Dec 12, 2023 | 9.536 | 9.570 | 9.440 | 9.480 | 48,942 | -0.10(-1.04%) |
Dec 11, 2023 | 9.610 | 9.620 | 9.540 | 9.580 | 79,413 | -0.02(-0.21%) |
Dec 08, 2023 | 9.480 | 9.620 | 9.480 | 9.600 | 81,995 | +0.07(+0.73%) |
Dec 07, 2023 | 9.570 | 9.570 | 9.480 | 9.530 | 127,436 | +0.02(+0.17%) |
Dec 06, 2023 | 9.480 | 9.907 | 9.480 | 9.514 | 564,549 | -0.12(-1.20%) |
Dec 05, 2023 | 9.570 | 9.680 | 9.550 | 9.630 | 120,944 | +0.10(+1.00%) |
Dec 04, 2023 | 9.680 | 9.730 | 9.470 | 9.535 | 39,204 | -0.19(-1.90%) |