Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.714 | 9.773 | 9.714 | 9.733 | 59,261 | +0.04(+0.41%) |
Feb 28, 2024 | 9.654 | 9.699 | 9.654 | 9.694 | 55,402 | +0.04(+0.41%) |
Feb 27, 2024 | 9.654 | 9.684 | 9.605 | 9.654 | 114,349 | -0.01(-0.10%) |
Feb 26, 2024 | 9.763 | 9.763 | 9.654 | 9.664 | 33,715 | -0.08(-0.81%) |
Feb 23, 2024 | 9.724 | 9.773 | 9.724 | 9.743 | 40,122 | +0.02(+0.20%) |
Feb 22, 2024 | 9.753 | 9.753 | 9.722 | 9.724 | 75,394 | +0.02(+0.20%) |
Feb 21, 2024 | 9.733 | 9.793 | 9.704 | 9.704 | 87,608 | -0.03(-0.30%) |
Feb 20, 2024 | 9.743 | 9.753 | 9.702 | 9.733 | 132,963 | +0.00(+0.00%) |
Feb 16, 2024 | 9.724 | 9.743 | 9.693 | 9.733 | 89,764 | -0.02(-0.20%) |
Feb 15, 2024 | 9.763 | 9.773 | 9.728 | 9.753 | 136,763 | +0.06(+0.60%) |
Feb 14, 2024 | 9.666 | 9.715 | 9.666 | 9.695 | 35,858 | +0.03(+0.31%) |
Feb 13, 2024 | 9.695 | 9.705 | 9.636 | 9.666 | 126,079 | -0.11(-1.11%) |
Feb 12, 2024 | 9.764 | 9.784 | 9.755 | 9.774 | 87,779 | +0.03(+0.30%) |
Feb 09, 2024 | 9.744 | 9.774 | 9.734 | 9.744 | 58,104 | +0.02(+0.20%) |
Feb 08, 2024 | 9.705 | 9.744 | 9.705 | 9.725 | 150,352 | +0.02(+0.20%) |
Feb 07, 2024 | 9.744 | 9.774 | 9.695 | 9.705 | 265,361 | -0.02(-0.20%) |
Feb 06, 2024 | 9.626 | 9.734 | 9.617 | 9.725 | 188,449 | +0.10(+1.02%) |
Feb 05, 2024 | 9.626 | 9.661 | 9.597 | 9.626 | 217,138 | -0.07(-0.71%) |
Feb 02, 2024 | 9.666 | 9.734 | 9.640 | 9.695 | 144,449 | -0.05(-0.51%) |
Feb 01, 2024 | 9.695 | 9.774 | 9.670 | 9.744 | 440,006 | +0.11(+1.12%) |
Jan 31, 2024 | 9.606 | 9.685 | 9.582 | 9.636 | 209,879 | +0.10(+1.03%) |
Jan 30, 2024 | 9.528 | 9.577 | 9.508 | 9.538 | 122,404 | +0.01(+0.10%) |
Jan 29, 2024 | 9.410 | 9.547 | 9.410 | 9.528 | 252,882 | +0.15(+1.57%) |
Jan 26, 2024 | 9.380 | 9.538 | 9.350 | 9.380 | 314,309 | +0.00(+0.00%) |
Jan 25, 2024 | 9.400 | 9.449 | 9.380 | 9.380 | 134,760 | +0.01(+0.16%) |
Jan 24, 2024 | 9.390 | 9.429 | 9.360 | 9.365 | 123,346 | +0.02(+0.26%) |
Jan 23, 2024 | 9.429 | 9.469 | 9.331 | 9.341 | 351,719 | -0.11(-1.15%) |
Jan 22, 2024 | 9.410 | 9.528 | 9.410 | 9.449 | 163,629 | +0.05(+0.52%) |
Jan 19, 2024 | 9.380 | 9.410 | 9.321 | 9.400 | 125,974 | +0.00(+0.00%) |
Jan 18, 2024 | 9.469 | 9.474 | 9.365 | 9.400 | 2,763,806 | -0.05(-0.52%) |
Jan 17, 2024 | 9.528 | 9.538 | 9.439 | 9.449 | 98,218 | -0.12(-1.23%) |
Jan 16, 2024 | 9.567 | 9.597 | 9.538 | 9.567 | 254,380 | -0.02(-0.21%) |
Jan 12, 2024 | 9.632 | 9.632 | 9.563 | 9.588 | 136,066 | +0.02(+0.26%) |
Jan 11, 2024 | 9.573 | 9.583 | 9.536 | 9.563 | 145,253 | +0.01(+0.10%) |
Jan 10, 2024 | 9.612 | 9.627 | 9.543 | 9.553 | 138,553 | -0.03(-0.31%) |
Jan 09, 2024 | 9.671 | 9.671 | 9.553 | 9.583 | 154,504 | -0.08(-0.81%) |
Jan 08, 2024 | 9.642 | 9.710 | 9.642 | 9.661 | 147,943 | +0.07(+0.72%) |
Jan 05, 2024 | 9.642 | 9.651 | 9.583 | 9.592 | 134,478 | -0.03(-0.31%) |
Jan 04, 2024 | 9.671 | 9.691 | 9.592 | 9.622 | 150,732 | -0.08(-0.81%) |
Jan 03, 2024 | 9.671 | 9.700 | 9.632 | 9.700 | 135,556 | +0.05(+0.51%) |
Jan 02, 2024 | 9.592 | 9.671 | 9.592 | 9.651 | 175,551 | -0.05(-0.51%) |
Dec 29, 2023 | 9.543 | 9.720 | 9.543 | 9.700 | 496,926 | +0.08(+0.82%) |
Dec 28, 2023 | 9.622 | 9.661 | 9.575 | 9.622 | 317,061 | +0.00(+0.00%) |
Dec 27, 2023 | 9.602 | 9.651 | 9.583 | 9.622 | 223,350 | +0.05(+0.51%) |
Dec 26, 2023 | 9.612 | 9.612 | 9.563 | 9.573 | 264,446 | -0.06(-0.61%) |
Dec 22, 2023 | 9.602 | 9.651 | 9.583 | 9.632 | 197,110 | +0.04(+0.46%) |
Dec 21, 2023 | 9.671 | 9.681 | 9.553 | 9.588 | 181,004 | -0.04(-0.46%) |
Dec 20, 2023 | 9.671 | 9.691 | 9.602 | 9.632 | 270,575 | -0.03(-0.30%) |
Dec 19, 2023 | 9.661 | 9.676 | 9.581 | 9.661 | 283,498 | +0.08(+0.82%) |
Dec 18, 2023 | 9.661 | 9.671 | 9.543 | 9.583 | 269,339 | -0.06(-0.61%) |
Dec 15, 2023 | 9.691 | 9.729 | 9.592 | 9.642 | 221,224 | -0.04(-0.41%) |
Dec 14, 2023 | 9.514 | 9.720 | 9.514 | 9.681 | 296,929 | +0.25(+2.64%) |
Dec 13, 2023 | 9.353 | 9.451 | 9.295 | 9.431 | 219,948 | +0.08(+0.84%) |
Dec 12, 2023 | 9.383 | 9.383 | 9.334 | 9.353 | 114,939 | -0.02(-0.21%) |
Dec 11, 2023 | 9.412 | 9.422 | 9.353 | 9.373 | 144,596 | -0.03(-0.31%) |
Dec 08, 2023 | 9.422 | 9.422 | 9.373 | 9.402 | 125,730 | -0.04(-0.41%) |
Dec 07, 2023 | 9.373 | 9.480 | 9.343 | 9.441 | 167,802 | +0.10(+1.05%) |
Dec 06, 2023 | 9.431 | 9.441 | 9.343 | 9.343 | 162,349 | -0.07(-0.73%) |
Dec 05, 2023 | 9.441 | 9.451 | 9.392 | 9.412 | 129,013 | +0.02(+0.21%) |
Dec 04, 2023 | 9.373 | 9.436 | 9.348 | 9.392 | 114,530 | -0.01(-0.10%) |