Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.930 | 9.020 | 8.870 | 8.950 | 488,634 | +0.19(+2.17%) |
Feb 28, 2024 | 9.240 | 9.240 | 8.690 | 8.760 | 817,054 | -0.61(-6.51%) |
Feb 27, 2024 | 9.380 | 9.450 | 9.310 | 9.370 | 292,745 | +0.09(+0.97%) |
Feb 26, 2024 | 9.400 | 9.460 | 9.250 | 9.280 | 313,963 | -0.16(-1.69%) |
Feb 23, 2024 | 9.340 | 9.508 | 9.280 | 9.440 | 322,048 | +0.07(+0.75%) |
Feb 22, 2024 | 9.440 | 9.440 | 9.330 | 9.370 | 293,201 | -0.08(-0.85%) |
Feb 21, 2024 | 9.430 | 9.550 | 9.410 | 9.450 | 272,244 | -0.03(-0.32%) |
Feb 20, 2024 | 9.460 | 9.575 | 9.420 | 9.480 | 320,700 | -0.10(-1.04%) |
Feb 16, 2024 | 9.580 | 9.678 | 9.510 | 9.580 | 274,600 | -0.18(-1.84%) |
Feb 15, 2024 | 9.550 | 9.770 | 9.550 | 9.760 | 352,236 | +0.31(+3.28%) |
Feb 14, 2024 | 9.390 | 9.510 | 9.340 | 9.450 | 333,040 | +0.16(+1.72%) |
Feb 13, 2024 | 9.400 | 9.410 | 9.110 | 9.290 | 467,044 | -0.42(-4.33%) |
Feb 12, 2024 | 9.630 | 9.760 | 9.620 | 9.710 | 292,194 | +0.09(+0.94%) |
Feb 09, 2024 | 9.540 | 9.630 | 9.460 | 9.620 | 275,015 | +0.08(+0.84%) |
Feb 08, 2024 | 9.410 | 9.565 | 9.375 | 9.540 | 373,269 | +0.11(+1.17%) |
Feb 07, 2024 | 9.630 | 9.630 | 9.390 | 9.430 | 479,506 | -0.20(-2.08%) |
Feb 06, 2024 | 9.530 | 9.687 | 9.520 | 9.630 | 287,906 | +0.06(+0.63%) |
Feb 05, 2024 | 9.730 | 9.753 | 9.570 | 9.570 | 351,856 | -0.31(-3.14%) |
Feb 02, 2024 | 10.04 | 10.19 | 9.810 | 9.880 | 397,478 | -0.33(-3.23%) |
Feb 01, 2024 | 10.11 | 10.22 | 9.985 | 10.21 | 650,415 | +0.10(+0.99%) |
Jan 31, 2024 | 10.35 | 10.43 | 10.10 | 10.11 | 330,477 | -0.20(-1.94%) |
Jan 30, 2024 | 10.35 | 10.40 | 10.27 | 10.31 | 211,194 | -0.08(-0.77%) |
Jan 29, 2024 | 10.25 | 10.39 | 10.20 | 10.39 | 223,586 | +0.14(+1.37%) |
Jan 26, 2024 | 10.36 | 10.38 | 10.20 | 10.25 | 255,667 | -0.02(-0.19%) |
Jan 25, 2024 | 10.31 | 10.32 | 10.14 | 10.27 | 343,014 | +0.14(+1.38%) |
Jan 24, 2024 | 10.45 | 10.45 | 10.12 | 10.13 | 276,567 | -0.16(-1.55%) |
Jan 23, 2024 | 10.56 | 10.58 | 10.22 | 10.29 | 349,635 | -0.14(-1.34%) |
Jan 22, 2024 | 10.35 | 10.53 | 10.32 | 10.43 | 315,376 | +0.15(+1.46%) |
Jan 19, 2024 | 10.24 | 10.30 | 10.13 | 10.28 | 257,375 | +0.09(+0.88%) |
Jan 18, 2024 | 10.21 | 10.26 | 10.05 | 10.19 | 246,419 | +0.00(+0.00%) |
Jan 17, 2024 | 10.30 | 10.39 | 10.02 | 10.19 | 319,642 | -0.27(-2.58%) |
Jan 16, 2024 | 10.57 | 10.66 | 10.44 | 10.46 | 710,514 | -0.24(-2.24%) |
Jan 12, 2024 | 10.76 | 10.83 | 10.65 | 10.70 | 217,157 | +0.09(+0.85%) |
Jan 11, 2024 | 10.60 | 10.64 | 10.47 | 10.61 | 277,660 | -0.04(-0.38%) |
Jan 10, 2024 | 10.71 | 10.77 | 10.63 | 10.65 | 363,270 | -0.09(-0.84%) |
Jan 09, 2024 | 10.76 | 10.84 | 10.68 | 10.74 | 272,812 | -0.14(-1.29%) |
Jan 08, 2024 | 10.65 | 10.90 | 10.65 | 10.88 | 255,899 | +0.20(+1.87%) |
Jan 05, 2024 | 10.65 | 10.80 | 10.57 | 10.68 | 242,400 | -0.04(-0.37%) |
Jan 04, 2024 | 10.75 | 10.85 | 10.72 | 10.72 | 195,995 | -0.02(-0.19%) |
Jan 03, 2024 | 10.95 | 10.95 | 10.72 | 10.74 | 296,366 | -0.26(-2.36%) |
Jan 02, 2024 | 11.07 | 11.12 | 10.96 | 11.00 | 335,210 | -0.10(-0.90%) |
Dec 29, 2023 | 11.34 | 11.34 | 11.10 | 11.10 | 317,956 | -0.29(-2.55%) |
Dec 28, 2023 | 11.34 | 11.40 | 11.28 | 11.39 | 230,450 | -0.01(-0.09%) |
Dec 27, 2023 | 11.43 | 11.46 | 11.34 | 11.40 | 271,942 | -0.01(-0.09%) |
Dec 26, 2023 | 11.34 | 11.46 | 11.25 | 11.41 | 388,717 | +0.11(+0.97%) |
Dec 22, 2023 | 11.19 | 11.37 | 11.19 | 11.30 | 469,490 | +0.18(+1.59%) |
Dec 21, 2023 | 10.97 | 11.14 | 10.92 | 11.12 | 432,655 | +0.24(+2.16%) |
Dec 20, 2023 | 10.92 | 11.13 | 10.88 | 10.89 | 514,337 | -0.04(-0.36%) |
Dec 19, 2023 | 10.70 | 10.99 | 10.70 | 10.93 | 386,124 | +0.26(+2.39%) |
Dec 18, 2023 | 10.86 | 10.95 | 10.64 | 10.67 | 433,332 | -0.19(-1.72%) |
Dec 15, 2023 | 11.12 | 11.15 | 10.78 | 10.86 | 850,696 | -0.20(-1.78%) |
Dec 14, 2023 | 10.80 | 11.05 | 10.76 | 11.05 | 578,801 | +0.38(+3.59%) |
Dec 13, 2023 | 10.26 | 10.67 | 10.15 | 10.67 | 465,311 | +0.44(+4.32%) |
Dec 12, 2023 | 10.25 | 10.31 | 10.17 | 10.23 | 225,289 | +0.00(+0.00%) |
Dec 11, 2023 | 10.32 | 10.32 | 10.20 | 10.23 | 261,521 | -0.11(-1.04%) |
Dec 08, 2023 | 10.34 | 10.38 | 10.23 | 10.34 | 315,112 | -0.01(-0.09%) |
Dec 07, 2023 | 10.20 | 10.35 | 10.11 | 10.35 | 244,277 | +0.13(+1.25%) |
Dec 06, 2023 | 10.31 | 10.50 | 10.19 | 10.22 | 479,986 | -0.06(-0.57%) |
Dec 05, 2023 | 10.20 | 10.29 | 10.10 | 10.28 | 346,518 | +0.07(+0.67%) |
Dec 04, 2023 | 10.10 | 10.28 | 10.07 | 10.21 | 425,904 | +0.06(+0.58%) |