Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.934 | 9.102 | 8.800 | 8.930 | 13,413 | -0.14(-1.54%) |
Feb 28, 2024 | 9.200 | 9.242 | 8.930 | 9.070 | 11,852 | -0.16(-1.79%) |
Feb 27, 2024 | 9.190 | 9.370 | 9.050 | 9.235 | 2,670 | +0.06(+0.71%) |
Feb 26, 2024 | 9.010 | 9.385 | 9.010 | 9.170 | 7,785 | +0.12(+1.33%) |
Feb 23, 2024 | 9.400 | 9.400 | 9.050 | 9.050 | 7,724 | -0.30(-3.21%) |
Feb 22, 2024 | 9.250 | 9.380 | 9.190 | 9.350 | 13,173 | +0.08(+0.86%) |
Feb 21, 2024 | 9.300 | 9.380 | 9.200 | 9.270 | 3,545 | +0.07(+0.76%) |
Feb 20, 2024 | 9.250 | 9.485 | 9.200 | 9.200 | 1,991 | -0.14(-1.50%) |
Feb 16, 2024 | 9.200 | 9.491 | 9.200 | 9.340 | 8,690 | +0.12(+1.30%) |
Feb 15, 2024 | 9.330 | 9.440 | 9.220 | 9.220 | 5,777 | +0.00(+0.00%) |
Feb 14, 2024 | 9.370 | 9.480 | 9.220 | 9.220 | 8,419 | -0.21(-2.23%) |
Feb 13, 2024 | 9.200 | 9.500 | 9.200 | 9.430 | 6,870 | +0.15(+1.62%) |
Feb 12, 2024 | 9.350 | 9.490 | 9.120 | 9.280 | 11,370 | -0.18(-1.90%) |
Feb 09, 2024 | 9.270 | 9.700 | 9.260 | 9.460 | 10,923 | +0.19(+2.05%) |
Feb 08, 2024 | 9.380 | 9.450 | 9.120 | 9.270 | 8,238 | -0.15(-1.59%) |
Feb 07, 2024 | 9.600 | 9.690 | 9.400 | 9.420 | 10,645 | -0.13(-1.36%) |
Feb 06, 2024 | 9.400 | 9.647 | 9.126 | 9.550 | 17,435 | +0.06(+0.63%) |
Feb 05, 2024 | 9.000 | 9.497 | 8.920 | 9.490 | 43,340 | +0.53(+5.86%) |
Feb 02, 2024 | 8.880 | 9.040 | 8.879 | 8.965 | 6,126 | +0.05(+0.62%) |
Feb 01, 2024 | 9.100 | 9.100 | 8.910 | 8.910 | 9,461 | -0.17(-1.87%) |
Jan 31, 2024 | 9.000 | 9.100 | 8.853 | 9.080 | 3,350 | +0.21(+2.37%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.800 | 8.870 | 17,680 | -0.23(-2.53%) |
Jan 29, 2024 | 8.910 | 9.150 | 8.910 | 9.100 | 11,836 | +0.29(+3.29%) |
Jan 26, 2024 | 8.810 | 9.130 | 8.680 | 8.810 | 10,418 | +0.14(+1.63%) |
Jan 25, 2024 | 8.840 | 8.910 | 8.660 | 8.669 | 7,779 | -0.15(-1.71%) |
Jan 24, 2024 | 9.030 | 9.110 | 8.820 | 8.820 | 6,375 | +0.01(+0.11%) |
Jan 23, 2024 | 9.080 | 9.150 | 8.810 | 8.810 | 14,890 | -0.34(-3.72%) |
Jan 22, 2024 | 9.020 | 9.150 | 8.940 | 9.150 | 7,999 | +0.11(+1.22%) |
Jan 19, 2024 | 9.000 | 9.050 | 8.800 | 9.040 | 19,668 | -0.05(-0.55%) |
Jan 18, 2024 | 9.040 | 9.100 | 8.840 | 9.090 | 12,973 | +0.14(+1.56%) |
Jan 17, 2024 | 8.810 | 9.090 | 8.810 | 8.950 | 13,631 | -0.14(-1.54%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.900 | 9.090 | 13,249 | +0.14(+1.56%) |
Jan 12, 2024 | 9.170 | 9.170 | 8.920 | 8.950 | 4,507 | -0.05(-0.56%) |
Jan 11, 2024 | 9.130 | 9.150 | 8.840 | 9.000 | 11,396 | -0.14(-1.53%) |
Jan 10, 2024 | 9.500 | 9.500 | 8.900 | 9.140 | 25,671 | +0.22(+2.47%) |
Jan 09, 2024 | 9.000 | 9.128 | 8.920 | 8.920 | 19,650 | -0.08(-0.89%) |
Jan 08, 2024 | 9.000 | 9.179 | 8.870 | 9.000 | 26,536 | +0.01(+0.11%) |
Jan 05, 2024 | 9.020 | 9.150 | 8.900 | 8.990 | 14,540 | -0.03(-0.33%) |
Jan 04, 2024 | 9.200 | 9.280 | 9.020 | 9.020 | 13,746 | -0.10(-1.10%) |
Jan 03, 2024 | 8.600 | 9.180 | 8.600 | 9.120 | 30,264 | +0.16(+1.79%) |
Jan 02, 2024 | 9.000 | 9.320 | 8.960 | 8.960 | 13,505 | -0.05(-0.55%) |
Dec 29, 2023 | 9.170 | 9.250 | 9.000 | 9.010 | 25,647 | -0.24(-2.59%) |
Dec 28, 2023 | 9.120 | 9.460 | 9.060 | 9.250 | 24,650 | +0.15(+1.67%) |
Dec 27, 2023 | 9.120 | 9.310 | 9.000 | 9.098 | 31,965 | -0.13(-1.43%) |
Dec 26, 2023 | 9.070 | 9.450 | 9.060 | 9.230 | 17,745 | +0.11(+1.21%) |
Dec 22, 2023 | 9.350 | 9.846 | 9.000 | 9.120 | 20,383 | -0.13(-1.41%) |
Dec 21, 2023 | 9.220 | 9.970 | 9.200 | 9.250 | 31,672 | -0.45(-4.64%) |
Dec 20, 2023 | 9.210 | 9.990 | 9.210 | 9.700 | 25,740 | +0.50(+5.43%) |
Dec 19, 2023 | 8.410 | 9.300 | 8.410 | 9.200 | 43,693 | +0.88(+10.58%) |
Dec 18, 2023 | 8.870 | 9.310 | 8.060 | 8.320 | 33,384 | -0.31(-3.57%) |
Dec 15, 2023 | 9.070 | 9.500 | 8.430 | 8.628 | 46,866 | -0.33(-3.70%) |
Dec 14, 2023 | 9.250 | 9.490 | 8.960 | 8.960 | 20,982 | -0.29(-3.14%) |
Dec 13, 2023 | 9.500 | 9.500 | 9.250 | 9.250 | 4,301 | -0.35(-3.65%) |
Dec 12, 2023 | 8.950 | 9.830 | 8.830 | 9.600 | 19,765 | +0.47(+5.15%) |
Dec 11, 2023 | 9.060 | 9.230 | 8.800 | 9.130 | 19,184 | -0.04(-0.44%) |
Dec 08, 2023 | 9.240 | 9.330 | 8.930 | 9.170 | 16,675 | -0.08(-0.86%) |
Dec 07, 2023 | 9.520 | 9.620 | 9.070 | 9.250 | 19,500 | -0.37(-3.85%) |
Dec 06, 2023 | 9.910 | 9.940 | 9.400 | 9.620 | 19,981 | -0.33(-3.32%) |
Dec 05, 2023 | 10.03 | 10.11 | 9.670 | 9.950 | 20,938 | -0.17(-1.68%) |
Dec 04, 2023 | 10.43 | 10.47 | 9.970 | 10.12 | 11,074 | -0.31(-2.97%) |