Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.297 | 9.320 | 9.248 | 9.270 | 47,252 | +0.05(+0.54%) |
Feb 28, 2024 | 9.200 | 9.225 | 9.190 | 9.220 | 11,677 | +0.04(+0.44%) |
Feb 27, 2024 | 8.860 | 9.240 | 8.860 | 9.180 | 22,804 | -0.02(-0.22%) |
Feb 26, 2024 | 9.195 | 9.220 | 9.170 | 9.200 | 14,377 | +0.06(+0.66%) |
Feb 23, 2024 | 9.152 | 9.152 | 9.130 | 9.140 | 14,134 | -0.01(-0.11%) |
Feb 22, 2024 | 9.120 | 9.150 | 9.100 | 9.150 | 15,995 | +0.00(+0.00%) |
Feb 21, 2024 | 9.137 | 9.150 | 9.110 | 9.150 | 14,746 | -0.13(-1.40%) |
Feb 20, 2024 | 9.262 | 9.290 | 9.000 | 9.280 | 35,102 | +0.13(+1.42%) |
Feb 16, 2024 | 9.170 | 9.200 | 9.150 | 9.150 | 13,913 | -0.07(-0.79%) |
Feb 15, 2024 | 9.160 | 9.435 | 9.140 | 9.223 | 19,864 | +0.01(+0.13%) |
Feb 14, 2024 | 9.240 | 9.240 | 9.180 | 9.211 | 33,545 | -0.03(-0.31%) |
Feb 13, 2024 | 9.208 | 9.290 | 9.100 | 9.240 | 29,259 | -0.08(-0.86%) |
Feb 12, 2024 | 8.960 | 9.320 | 8.960 | 9.320 | 24,598 | +0.06(+0.65%) |
Feb 09, 2024 | 9.300 | 9.310 | 9.245 | 9.260 | 47,977 | -0.09(-0.96%) |
Feb 08, 2024 | 9.330 | 9.363 | 9.320 | 9.350 | 42,130 | -0.07(-0.74%) |
Feb 07, 2024 | 9.390 | 9.420 | 9.390 | 9.420 | 18,463 | -0.04(-0.40%) |
Feb 06, 2024 | 9.500 | 9.500 | 9.390 | 9.458 | 16,880 | -0.06(-0.63%) |
Feb 05, 2024 | 9.515 | 9.550 | 9.490 | 9.518 | 17,615 | -0.17(-1.78%) |
Feb 02, 2024 | 9.655 | 9.690 | 9.480 | 9.690 | 26,173 | -0.13(-1.32%) |
Feb 01, 2024 | 9.630 | 9.820 | 9.630 | 9.820 | 31,038 | +0.20(+2.08%) |
Jan 31, 2024 | 9.640 | 9.760 | 9.600 | 9.620 | 104,881 | +0.10(+1.05%) |
Jan 30, 2024 | 9.562 | 9.562 | 9.510 | 9.520 | 10,871 | -0.09(-0.94%) |
Jan 29, 2024 | 9.590 | 9.630 | 9.565 | 9.610 | 14,635 | +0.14(+1.48%) |
Jan 26, 2024 | 9.495 | 9.495 | 9.470 | 9.470 | 13,230 | -0.11(-1.15%) |
Jan 25, 2024 | 9.545 | 9.600 | 9.490 | 9.580 | 55,554 | +0.07(+0.74%) |
Jan 24, 2024 | 9.535 | 9.540 | 9.490 | 9.510 | 18,642 | -0.01(-0.11%) |
Jan 23, 2024 | 9.508 | 9.530 | 9.480 | 9.520 | 40,658 | +0.00(+0.00%) |
Jan 22, 2024 | 9.486 | 9.540 | 9.486 | 9.520 | 14,125 | +0.11(+1.17%) |
Jan 19, 2024 | 9.377 | 9.440 | 9.300 | 9.410 | 19,835 | +0.03(+0.32%) |
Jan 18, 2024 | 9.455 | 9.480 | 9.370 | 9.380 | 35,896 | +0.02(+0.21%) |
Jan 17, 2024 | 9.370 | 9.430 | 9.300 | 9.360 | 21,886 | -0.07(-0.69%) |
Jan 16, 2024 | 9.440 | 9.460 | 9.390 | 9.425 | 45,588 | -0.01(-0.16%) |
Jan 12, 2024 | 9.590 | 9.650 | 9.420 | 9.440 | 71,674 | -0.28(-2.88%) |
Jan 11, 2024 | 9.690 | 9.725 | 9.670 | 9.720 | 10,498 | -0.00(-0.05%) |
Jan 10, 2024 | 9.740 | 9.740 | 9.700 | 9.725 | 30,263 | +0.01(+0.15%) |
Jan 09, 2024 | 9.700 | 9.750 | 9.680 | 9.710 | 11,945 | +0.03(+0.31%) |
Jan 08, 2024 | 9.650 | 9.700 | 9.650 | 9.680 | 40,661 | +0.04(+0.41%) |
Jan 05, 2024 | 9.900 | 9.900 | 9.540 | 9.640 | 5,983 | +0.01(+0.05%) |
Jan 04, 2024 | 9.630 | 9.662 | 9.630 | 9.635 | 106,175 | +0.17(+1.85%) |
Jan 03, 2024 | 9.465 | 9.599 | 9.340 | 9.460 | 84,312 | -0.11(-1.20%) |
Jan 02, 2024 | 9.591 | 9.749 | 9.550 | 9.575 | 50,992 | -0.16(-1.59%) |
Dec 29, 2023 | 10.17 | 10.17 | 9.660 | 9.730 | 12,771 | +0.02(+0.20%) |
Dec 28, 2023 | 9.736 | 9.780 | 9.710 | 9.710 | 5,893 | +0.09(+0.94%) |
Dec 27, 2023 | 9.592 | 9.660 | 9.590 | 9.620 | 13,496 | +0.06(+0.62%) |
Dec 26, 2023 | 9.440 | 9.590 | 9.230 | 9.560 | 17,648 | -0.13(-1.34%) |
Dec 22, 2023 | 9.617 | 9.690 | 9.340 | 9.690 | 6,670 | +0.05(+0.52%) |
Dec 21, 2023 | 9.658 | 9.720 | 9.640 | 9.640 | 19,173 | +0.15(+1.61%) |
Dec 20, 2023 | 9.550 | 9.575 | 9.488 | 9.488 | 11,890 | -0.10(-1.04%) |
Dec 19, 2023 | 9.537 | 9.610 | 9.520 | 9.588 | 14,598 | -0.09(-0.90%) |
Dec 18, 2023 | 9.670 | 9.719 | 9.610 | 9.675 | 10,477 | -0.15(-1.58%) |
Dec 15, 2023 | 9.800 | 9.887 | 9.800 | 9.830 | 45,125 | -0.07(-0.76%) |
Dec 14, 2023 | 9.935 | 9.941 | 9.770 | 9.905 | 9,613 | -0.05(-0.50%) |
Dec 13, 2023 | 9.770 | 10.05 | 9.770 | 9.955 | 22,685 | +0.07(+0.76%) |
Dec 12, 2023 | 9.805 | 9.883 | 9.802 | 9.880 | 133,632 | +0.11(+1.13%) |
Dec 11, 2023 | 9.770 | 9.800 | 9.760 | 9.770 | 21,418 | -0.10(-1.01%) |
Dec 08, 2023 | 9.670 | 9.932 | 9.670 | 9.870 | 59,809 | +0.05(+0.51%) |
Dec 07, 2023 | 9.765 | 9.857 | 9.740 | 9.820 | 40,295 | +0.27(+2.83%) |
Dec 06, 2023 | 9.550 | 9.580 | 9.530 | 9.550 | 118,909 | +0.11(+1.17%) |
Dec 05, 2023 | 9.310 | 9.460 | 9.310 | 9.440 | 19,063 | +0.02(+0.21%) |
Dec 04, 2023 | 9.400 | 9.430 | 9.250 | 9.420 | 17,229 | -0.10(-1.05%) |