Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.220 | 8.320 | 8.010 | 8.120 | 194,078 | +0.05(+0.62%) |
Feb 28, 2024 | 8.490 | 8.770 | 8.020 | 8.070 | 163,187 | -0.47(-5.50%) |
Feb 27, 2024 | 8.180 | 8.780 | 8.000 | 8.540 | 203,740 | +0.41(+5.04%) |
Feb 26, 2024 | 8.850 | 8.898 | 7.680 | 8.130 | 753,776 | -0.96(-10.56%) |
Feb 23, 2024 | 8.830 | 9.140 | 8.730 | 9.090 | 73,262 | +0.18(+2.02%) |
Feb 22, 2024 | 9.000 | 9.170 | 8.760 | 8.910 | 89,270 | -0.09(-1.00%) |
Feb 21, 2024 | 9.190 | 9.420 | 8.960 | 9.000 | 96,736 | -0.24(-2.60%) |
Feb 20, 2024 | 9.480 | 9.480 | 9.130 | 9.240 | 56,445 | -0.33(-3.45%) |
Feb 16, 2024 | 9.440 | 9.800 | 9.240 | 9.570 | 70,325 | +0.08(+0.84%) |
Feb 15, 2024 | 8.780 | 9.490 | 8.778 | 9.490 | 108,837 | +0.76(+8.71%) |
Feb 14, 2024 | 8.730 | 8.870 | 8.480 | 8.730 | 103,991 | +0.03(+0.34%) |
Feb 13, 2024 | 9.140 | 9.140 | 8.610 | 8.700 | 134,881 | -0.56(-6.05%) |
Feb 12, 2024 | 9.100 | 9.420 | 9.100 | 9.260 | 92,469 | +0.22(+2.43%) |
Feb 09, 2024 | 9.020 | 9.130 | 8.920 | 9.040 | 126,201 | +0.09(+1.01%) |
Feb 08, 2024 | 8.820 | 9.110 | 8.750 | 8.950 | 93,780 | +0.17(+1.94%) |
Feb 07, 2024 | 9.000 | 9.000 | 8.710 | 8.780 | 99,489 | -0.19(-2.12%) |
Feb 06, 2024 | 8.770 | 9.133 | 8.732 | 8.970 | 133,770 | +0.21(+2.40%) |
Feb 05, 2024 | 9.030 | 9.060 | 8.750 | 8.760 | 219,240 | -0.40(-4.37%) |
Feb 02, 2024 | 9.560 | 9.560 | 9.050 | 9.160 | 159,637 | -0.60(-6.15%) |
Feb 01, 2024 | 9.730 | 9.900 | 9.400 | 9.760 | 120,579 | +0.04(+0.41%) |
Jan 31, 2024 | 10.20 | 10.23 | 9.710 | 9.720 | 76,597 | -0.49(-4.80%) |
Jan 30, 2024 | 10.02 | 10.30 | 9.940 | 10.21 | 147,326 | -0.03(-0.29%) |
Jan 29, 2024 | 10.17 | 10.26 | 9.825 | 10.24 | 48,345 | +0.04(+0.39%) |
Jan 26, 2024 | 10.16 | 10.58 | 10.03 | 10.20 | 71,188 | +0.10(+0.99%) |
Jan 25, 2024 | 10.20 | 10.25 | 9.900 | 10.10 | 156,092 | +0.14(+1.41%) |
Jan 24, 2024 | 10.10 | 10.19 | 9.850 | 9.960 | 91,009 | +0.00(+0.00%) |
Jan 23, 2024 | 10.04 | 10.29 | 9.900 | 9.960 | 109,876 | -0.07(-0.70%) |
Jan 22, 2024 | 9.910 | 10.10 | 9.890 | 10.03 | 83,106 | +0.12(+1.21%) |
Jan 19, 2024 | 9.930 | 10.01 | 9.660 | 9.910 | 68,598 | +0.03(+0.30%) |
Jan 18, 2024 | 9.890 | 9.990 | 9.645 | 9.880 | 70,408 | +0.06(+0.61%) |
Jan 17, 2024 | 9.700 | 9.970 | 9.642 | 9.820 | 92,716 | -0.10(-1.01%) |
Jan 16, 2024 | 10.20 | 10.23 | 9.860 | 9.920 | 111,575 | -0.39(-3.78%) |
Jan 12, 2024 | 10.67 | 10.68 | 10.25 | 10.31 | 126,583 | -0.01(-0.10%) |
Jan 11, 2024 | 10.47 | 10.47 | 10.19 | 10.32 | 90,042 | -0.11(-1.05%) |
Jan 10, 2024 | 10.78 | 10.86 | 10.20 | 10.43 | 127,972 | -0.34(-3.16%) |
Jan 09, 2024 | 11.06 | 11.06 | 10.67 | 10.77 | 75,755 | -0.29(-2.62%) |
Jan 08, 2024 | 11.05 | 11.15 | 10.63 | 11.06 | 88,637 | -0.22(-1.95%) |
Jan 05, 2024 | 10.84 | 11.44 | 10.76 | 11.28 | 166,260 | +0.46(+4.25%) |
Jan 04, 2024 | 11.28 | 11.34 | 10.77 | 10.82 | 75,431 | -0.32(-2.87%) |
Jan 03, 2024 | 11.09 | 11.39 | 10.87 | 11.14 | 77,346 | +0.05(+0.45%) |
Jan 02, 2024 | 11.34 | 11.62 | 11.03 | 11.09 | 93,683 | -0.17(-1.51%) |
Dec 29, 2023 | 11.49 | 11.60 | 11.17 | 11.26 | 70,571 | -0.25(-2.17%) |
Dec 28, 2023 | 11.72 | 11.84 | 11.48 | 11.51 | 75,441 | -0.34(-2.87%) |
Dec 27, 2023 | 11.88 | 12.12 | 11.38 | 11.85 | 142,203 | -0.03(-0.25%) |
Dec 26, 2023 | 11.42 | 11.97 | 11.33 | 11.88 | 195,918 | +0.72(+6.45%) |
Dec 22, 2023 | 11.32 | 11.61 | 10.80 | 11.16 | 133,665 | +0.02(+0.18%) |
Dec 21, 2023 | 11.08 | 11.21 | 10.83 | 11.14 | 80,276 | +0.09(+0.81%) |
Dec 20, 2023 | 11.14 | 11.75 | 10.97 | 11.05 | 125,473 | -0.02(-0.18%) |
Dec 19, 2023 | 10.49 | 11.09 | 10.12 | 11.07 | 172,891 | +0.60(+5.73%) |
Dec 18, 2023 | 10.50 | 10.77 | 10.34 | 10.47 | 92,829 | +0.24(+2.35%) |
Dec 15, 2023 | 10.31 | 10.37 | 10.01 | 10.23 | 147,007 | +0.02(+0.20%) |
Dec 14, 2023 | 9.920 | 10.49 | 9.900 | 10.21 | 158,651 | +0.57(+5.91%) |
Dec 13, 2023 | 9.020 | 9.670 | 8.948 | 9.640 | 136,594 | +0.60(+6.64%) |
Dec 12, 2023 | 9.100 | 9.170 | 8.900 | 9.040 | 104,994 | -0.27(-2.90%) |
Dec 11, 2023 | 9.380 | 9.530 | 9.200 | 9.310 | 60,372 | -0.07(-0.75%) |
Dec 08, 2023 | 9.390 | 9.500 | 9.240 | 9.380 | 110,741 | +0.06(+0.64%) |
Dec 07, 2023 | 9.150 | 9.390 | 9.011 | 9.320 | 82,587 | +0.16(+1.75%) |
Dec 06, 2023 | 9.660 | 9.880 | 9.130 | 9.160 | 128,970 | -0.64(-6.53%) |
Dec 05, 2023 | 9.710 | 10.16 | 9.600 | 9.800 | 134,748 | +0.05(+0.51%) |
Dec 04, 2023 | 9.560 | 9.780 | 9.464 | 9.750 | 104,851 | +0.08(+0.83%) |