Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.160 | 10.09 | 8.970 | 9.450 | 266,984 | +0.53(+5.94%) |
Feb 28, 2024 | 9.740 | 9.740 | 8.840 | 8.920 | 169,339 | -0.68(-7.08%) |
Feb 27, 2024 | 9.680 | 9.680 | 9.170 | 9.600 | 124,637 | +0.05(+0.52%) |
Feb 26, 2024 | 9.100 | 9.770 | 9.010 | 9.550 | 156,602 | +0.33(+3.58%) |
Feb 23, 2024 | 9.370 | 9.370 | 9.078 | 9.220 | 46,456 | -0.05(-0.54%) |
Feb 22, 2024 | 9.020 | 9.295 | 8.951 | 9.270 | 61,116 | +0.37(+4.16%) |
Feb 21, 2024 | 9.030 | 9.040 | 8.711 | 8.900 | 95,573 | -0.16(-1.77%) |
Feb 20, 2024 | 8.950 | 9.120 | 8.830 | 9.060 | 75,619 | +0.09(+1.00%) |
Feb 16, 2024 | 9.150 | 9.150 | 8.880 | 8.970 | 50,223 | -0.18(-1.97%) |
Feb 15, 2024 | 8.880 | 9.240 | 8.751 | 9.150 | 131,810 | +0.53(+6.15%) |
Feb 14, 2024 | 8.390 | 8.680 | 8.390 | 8.620 | 68,685 | +0.38(+4.61%) |
Feb 13, 2024 | 8.400 | 8.526 | 8.180 | 8.240 | 71,641 | -0.35(-4.07%) |
Feb 12, 2024 | 8.090 | 8.840 | 8.090 | 8.590 | 136,076 | +0.53(+6.58%) |
Feb 09, 2024 | 8.410 | 8.561 | 8.020 | 8.060 | 132,992 | -0.58(-6.71%) |
Feb 08, 2024 | 8.440 | 8.700 | 8.355 | 8.640 | 64,220 | +0.19(+2.25%) |
Feb 07, 2024 | 8.400 | 8.500 | 8.204 | 8.450 | 69,731 | +0.06(+0.72%) |
Feb 06, 2024 | 8.210 | 8.650 | 8.210 | 8.390 | 53,006 | +0.09(+1.08%) |
Feb 05, 2024 | 8.200 | 8.620 | 8.160 | 8.300 | 62,974 | +0.06(+0.73%) |
Feb 02, 2024 | 8.530 | 8.539 | 8.120 | 8.240 | 92,413 | -0.29(-3.40%) |
Feb 01, 2024 | 8.500 | 8.700 | 8.390 | 8.530 | 98,684 | +0.06(+0.71%) |
Jan 31, 2024 | 8.780 | 8.800 | 8.470 | 8.470 | 48,815 | -0.26(-2.98%) |
Jan 30, 2024 | 8.720 | 8.780 | 8.650 | 8.730 | 46,926 | -0.08(-0.91%) |
Jan 29, 2024 | 8.870 | 8.989 | 8.740 | 8.810 | 51,641 | -0.09(-1.01%) |
Jan 26, 2024 | 9.000 | 9.060 | 8.880 | 8.900 | 32,885 | -0.02(-0.22%) |
Jan 25, 2024 | 8.710 | 8.940 | 8.690 | 8.920 | 51,253 | +0.23(+2.65%) |
Jan 24, 2024 | 9.080 | 9.140 | 8.690 | 8.690 | 51,856 | -0.19(-2.14%) |
Jan 23, 2024 | 8.950 | 9.140 | 8.880 | 8.880 | 48,900 | +0.02(+0.23%) |
Jan 22, 2024 | 8.480 | 9.010 | 8.480 | 8.860 | 72,938 | +0.38(+4.48%) |
Jan 19, 2024 | 8.580 | 8.750 | 8.420 | 8.480 | 69,797 | -0.08(-0.93%) |
Jan 18, 2024 | 8.550 | 8.740 | 8.390 | 8.560 | 44,464 | +0.03(+0.35%) |
Jan 17, 2024 | 8.500 | 8.770 | 8.440 | 8.530 | 86,342 | -0.30(-3.40%) |
Jan 16, 2024 | 9.130 | 9.185 | 8.700 | 8.830 | 107,729 | -0.45(-4.85%) |
Jan 12, 2024 | 9.290 | 9.500 | 9.280 | 9.280 | 60,959 | +0.02(+0.22%) |
Jan 11, 2024 | 9.470 | 9.500 | 9.170 | 9.260 | 37,174 | -0.16(-1.70%) |
Jan 10, 2024 | 9.430 | 9.555 | 9.410 | 9.420 | 39,410 | -0.02(-0.21%) |
Jan 09, 2024 | 9.420 | 9.670 | 9.360 | 9.440 | 71,543 | -0.02(-0.21%) |
Jan 08, 2024 | 9.760 | 9.780 | 9.184 | 9.460 | 130,993 | -0.32(-3.27%) |
Jan 05, 2024 | 9.490 | 9.860 | 9.300 | 9.780 | 79,120 | +0.29(+3.06%) |
Jan 04, 2024 | 9.190 | 9.540 | 9.160 | 9.490 | 77,658 | +0.27(+2.93%) |
Jan 03, 2024 | 9.390 | 9.470 | 9.180 | 9.220 | 67,895 | -0.24(-2.54%) |
Jan 02, 2024 | 9.450 | 9.580 | 9.190 | 9.460 | 97,041 | -0.07(-0.73%) |
Dec 29, 2023 | 9.600 | 9.640 | 9.400 | 9.530 | 73,393 | -0.10(-1.04%) |
Dec 28, 2023 | 9.850 | 9.860 | 9.500 | 9.630 | 65,176 | -0.06(-0.62%) |
Dec 27, 2023 | 9.970 | 10.02 | 9.550 | 9.690 | 77,399 | -0.22(-2.22%) |
Dec 26, 2023 | 9.650 | 10.03 | 9.426 | 9.910 | 175,131 | +0.40(+4.21%) |
Dec 22, 2023 | 9.730 | 9.730 | 9.440 | 9.510 | 56,912 | -0.13(-1.35%) |
Dec 21, 2023 | 9.550 | 9.749 | 9.510 | 9.640 | 105,412 | +0.23(+2.44%) |
Dec 20, 2023 | 9.710 | 9.860 | 9.300 | 9.410 | 114,930 | -0.37(-3.78%) |
Dec 19, 2023 | 9.920 | 10.24 | 9.620 | 9.780 | 140,508 | -0.16(-1.61%) |
Dec 18, 2023 | 9.690 | 10.09 | 9.370 | 9.940 | 184,258 | +0.36(+3.76%) |
Dec 15, 2023 | 10.27 | 10.27 | 9.400 | 9.580 | 248,547 | -0.72(-6.99%) |
Dec 14, 2023 | 10.60 | 10.66 | 9.860 | 10.30 | 336,914 | -0.15(-1.44%) |
Dec 13, 2023 | 10.28 | 10.47 | 10.20 | 10.45 | 116,079 | +0.29(+2.85%) |
Dec 12, 2023 | 10.09 | 10.36 | 10.05 | 10.16 | 77,423 | +0.09(+0.89%) |
Dec 11, 2023 | 9.620 | 10.27 | 9.459 | 10.07 | 239,800 | +0.45(+4.68%) |
Dec 08, 2023 | 9.650 | 9.880 | 9.560 | 9.620 | 89,681 | -0.02(-0.21%) |
Dec 07, 2023 | 9.390 | 9.950 | 9.200 | 9.640 | 173,829 | +0.19(+2.01%) |
Dec 06, 2023 | 9.960 | 9.960 | 9.450 | 9.450 | 125,448 | -0.41(-4.16%) |
Dec 05, 2023 | 10.20 | 10.37 | 9.810 | 9.860 | 90,319 | -0.54(-5.19%) |
Dec 04, 2023 | 10.00 | 10.60 | 9.900 | 10.40 | 225,757 | +0.42(+4.21%) |