Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.680 | 9.805 | 9.500 | 9.610 | 269,479 | +0.14(+1.48%) |
Feb 28, 2024 | 9.570 | 9.590 | 9.420 | 9.470 | 243,297 | -0.23(-2.37%) |
Feb 27, 2024 | 9.700 | 9.760 | 9.550 | 9.700 | 234,053 | +0.11(+1.15%) |
Feb 26, 2024 | 9.460 | 9.630 | 9.450 | 9.590 | 221,314 | +0.13(+1.37%) |
Feb 23, 2024 | 9.380 | 9.555 | 9.300 | 9.460 | 284,554 | -0.02(-0.21%) |
Feb 22, 2024 | 9.660 | 9.680 | 9.430 | 9.480 | 255,621 | -0.04(-0.42%) |
Feb 21, 2024 | 9.550 | 9.570 | 9.395 | 9.520 | 270,537 | -0.20(-2.06%) |
Feb 20, 2024 | 9.850 | 9.865 | 9.680 | 9.720 | 201,201 | -0.30(-2.99%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.02 | 10.02 | 202,329 | -0.45(-4.30%) |
Feb 15, 2024 | 10.05 | 10.48 | 9.945 | 10.47 | 280,172 | +0.48(+4.80%) |
Feb 14, 2024 | 9.710 | 10.37 | 9.570 | 9.990 | 203,119 | +0.46(+4.83%) |
Feb 13, 2024 | 10.42 | 10.42 | 9.450 | 9.530 | 270,473 | -1.16(-10.85%) |
Feb 12, 2024 | 10.59 | 10.90 | 10.59 | 10.69 | 190,805 | +0.10(+0.94%) |
Feb 09, 2024 | 10.42 | 10.61 | 10.29 | 10.59 | 203,519 | +0.31(+3.02%) |
Feb 08, 2024 | 10.23 | 10.44 | 10.10 | 10.28 | 213,357 | +0.25(+2.49%) |
Feb 07, 2024 | 10.19 | 10.19 | 9.880 | 10.03 | 166,514 | -0.09(-0.89%) |
Feb 06, 2024 | 9.690 | 10.12 | 9.690 | 10.12 | 188,423 | +0.41(+4.22%) |
Feb 05, 2024 | 9.890 | 9.890 | 9.650 | 9.710 | 192,292 | -0.27(-2.71%) |
Feb 02, 2024 | 10.35 | 10.38 | 9.924 | 9.980 | 139,345 | -0.49(-4.68%) |
Feb 01, 2024 | 10.33 | 10.56 | 10.31 | 10.47 | 201,497 | +0.21(+2.05%) |
Jan 31, 2024 | 10.74 | 10.79 | 10.24 | 10.26 | 279,632 | -0.50(-4.65%) |
Jan 30, 2024 | 11.06 | 11.06 | 10.59 | 10.76 | 477,106 | -0.34(-3.06%) |
Jan 29, 2024 | 10.81 | 11.22 | 10.72 | 11.10 | 245,375 | +0.34(+3.16%) |
Jan 26, 2024 | 10.64 | 10.88 | 10.64 | 10.76 | 202,945 | +0.03(+0.28%) |
Jan 25, 2024 | 10.59 | 10.73 | 10.45 | 10.73 | 233,192 | +0.30(+2.88%) |
Jan 24, 2024 | 10.78 | 10.88 | 10.39 | 10.43 | 165,036 | -0.13(-1.23%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.02 | 10.56 | 176,262 | -0.03(-0.28%) |
Jan 22, 2024 | 10.57 | 10.73 | 10.48 | 10.59 | 284,823 | +0.18(+1.73%) |
Jan 19, 2024 | 10.30 | 10.44 | 10.10 | 10.41 | 308,676 | +0.21(+2.06%) |
Jan 18, 2024 | 10.07 | 10.21 | 9.950 | 10.20 | 198,924 | +0.16(+1.59%) |
Jan 17, 2024 | 10.06 | 10.14 | 9.920 | 10.04 | 220,591 | -0.22(-2.14%) |
Jan 16, 2024 | 10.27 | 10.40 | 10.09 | 10.26 | 386,841 | -0.14(-1.35%) |
Jan 12, 2024 | 10.31 | 10.60 | 10.31 | 10.40 | 257,033 | +0.23(+2.26%) |
Jan 11, 2024 | 10.01 | 10.19 | 9.760 | 10.17 | 321,764 | +0.15(+1.50%) |
Jan 10, 2024 | 9.690 | 10.03 | 9.690 | 10.02 | 218,870 | +0.34(+3.51%) |
Jan 09, 2024 | 9.560 | 9.755 | 9.250 | 9.680 | 333,505 | -0.08(-0.82%) |
Jan 08, 2024 | 9.520 | 9.770 | 9.342 | 9.760 | 393,793 | +0.23(+2.41%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.350 | 9.530 | 478,641 | -0.12(-1.24%) |
Jan 04, 2024 | 10.31 | 10.38 | 9.640 | 9.650 | 342,153 | -0.68(-6.58%) |
Jan 03, 2024 | 10.52 | 10.62 | 10.31 | 10.33 | 350,737 | -0.24(-2.27%) |
Jan 02, 2024 | 10.61 | 10.88 | 10.27 | 10.57 | 395,416 | -0.15(-1.40%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.59 | 10.72 | 255,725 | -0.08(-0.74%) |
Dec 28, 2023 | 10.79 | 10.86 | 10.65 | 10.80 | 228,796 | -0.06(-0.55%) |
Dec 27, 2023 | 11.10 | 11.10 | 10.76 | 10.86 | 249,608 | -0.23(-2.07%) |
Dec 26, 2023 | 11.24 | 11.43 | 11.04 | 11.09 | 306,607 | -0.18(-1.60%) |
Dec 22, 2023 | 11.23 | 11.39 | 11.11 | 11.27 | 812,898 | +0.04(+0.36%) |
Dec 21, 2023 | 11.18 | 11.25 | 11.00 | 11.23 | 258,455 | +0.19(+1.72%) |
Dec 20, 2023 | 11.71 | 11.71 | 10.98 | 11.04 | 715,512 | -0.73(-6.20%) |
Dec 19, 2023 | 11.52 | 11.77 | 11.30 | 11.77 | 683,215 | +0.32(+2.79%) |
Dec 18, 2023 | 11.17 | 11.75 | 11.08 | 11.45 | 1,177,976 | +0.45(+4.09%) |
Dec 15, 2023 | 10.31 | 11.03 | 10.19 | 11.00 | 8,348,857 | +0.81(+7.95%) |
Dec 14, 2023 | 10.22 | 10.53 | 9.910 | 10.19 | 759,982 | +0.13(+1.29%) |
Dec 13, 2023 | 9.640 | 10.07 | 9.415 | 10.06 | 573,063 | +0.41(+4.25%) |
Dec 12, 2023 | 10.42 | 10.42 | 9.360 | 9.650 | 1,008,780 | -0.85(-8.10%) |
Dec 11, 2023 | 10.15 | 10.52 | 9.992 | 10.50 | 905,165 | +0.35(+3.45%) |
Dec 08, 2023 | 9.870 | 10.18 | 9.800 | 10.15 | 908,173 | +0.31(+3.15%) |
Dec 07, 2023 | 9.800 | 9.860 | 9.600 | 9.840 | 585,219 | +0.09(+0.92%) |
Dec 06, 2023 | 10.08 | 10.11 | 9.720 | 9.750 | 706,830 | -0.25(-2.50%) |
Dec 05, 2023 | 10.08 | 10.10 | 9.760 | 10.00 | 553,249 | -0.05(-0.50%) |
Dec 04, 2023 | 10.00 | 10.12 | 9.730 | 10.05 | 1,261,247 | -0.19(-1.86%) |