Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.07 | 10.10 | 9.920 | 10.04 | 558,997 | +0.06(+0.60%) |
Feb 28, 2024 | 9.980 | 10.11 | 9.900 | 9.980 | 318,650 | -0.01(-0.10%) |
Feb 27, 2024 | 9.930 | 10.12 | 9.910 | 9.990 | 368,659 | +0.11(+1.11%) |
Feb 26, 2024 | 9.930 | 9.930 | 9.775 | 9.880 | 405,505 | -0.07(-0.70%) |
Feb 23, 2024 | 10.00 | 10.04 | 9.885 | 9.950 | 334,393 | -0.06(-0.60%) |
Feb 22, 2024 | 9.880 | 10.09 | 9.880 | 10.01 | 325,418 | +0.08(+0.81%) |
Feb 21, 2024 | 9.930 | 10.05 | 9.890 | 9.930 | 381,637 | +0.00(+0.00%) |
Feb 20, 2024 | 9.850 | 10.03 | 9.822 | 9.930 | 404,502 | +0.01(+0.10%) |
Feb 16, 2024 | 9.680 | 9.945 | 9.640 | 9.920 | 591,646 | +0.21(+2.16%) |
Feb 15, 2024 | 9.670 | 9.800 | 9.609 | 9.710 | 408,501 | +0.08(+0.83%) |
Feb 14, 2024 | 9.540 | 9.715 | 9.540 | 9.630 | 419,922 | +0.12(+1.26%) |
Feb 13, 2024 | 9.700 | 9.780 | 9.480 | 9.510 | 557,835 | -0.33(-3.35%) |
Feb 12, 2024 | 9.830 | 9.965 | 9.800 | 9.840 | 552,066 | +0.01(+0.10%) |
Feb 09, 2024 | 9.810 | 9.965 | 9.790 | 9.830 | 444,469 | +0.05(+0.51%) |
Feb 08, 2024 | 10.19 | 10.19 | 9.720 | 9.780 | 818,740 | -0.43(-4.21%) |
Feb 07, 2024 | 10.44 | 10.45 | 10.20 | 10.21 | 496,394 | -0.23(-2.20%) |
Feb 06, 2024 | 10.23 | 10.44 | 10.11 | 10.44 | 566,357 | +0.24(+2.35%) |
Feb 05, 2024 | 10.51 | 10.51 | 10.16 | 10.20 | 560,222 | -0.36(-3.41%) |
Feb 02, 2024 | 10.41 | 10.65 | 10.36 | 10.56 | 463,567 | +0.21(+2.03%) |
Feb 01, 2024 | 10.31 | 10.39 | 10.23 | 10.35 | 358,407 | +0.12(+1.17%) |
Jan 31, 2024 | 10.34 | 10.47 | 10.21 | 10.23 | 461,703 | -0.08(-0.78%) |
Jan 30, 2024 | 10.23 | 10.31 | 10.12 | 10.31 | 688,027 | +0.06(+0.59%) |
Jan 29, 2024 | 10.17 | 10.29 | 10.13 | 10.25 | 837,145 | +0.07(+0.69%) |
Jan 26, 2024 | 10.17 | 10.29 | 10.15 | 10.18 | 406,327 | +0.03(+0.30%) |
Jan 25, 2024 | 10.01 | 10.19 | 10.00 | 10.15 | 304,304 | +0.23(+2.32%) |
Jan 24, 2024 | 10.13 | 10.17 | 9.920 | 9.920 | 332,652 | -0.06(-0.60%) |
Jan 23, 2024 | 10.00 | 10.11 | 9.830 | 9.980 | 964,240 | +0.01(+0.10%) |
Jan 22, 2024 | 9.870 | 10.12 | 9.600 | 9.970 | 986,355 | -0.16(-1.58%) |
Jan 19, 2024 | 10.10 | 10.16 | 9.940 | 10.13 | 606,122 | +0.01(+0.10%) |
Jan 18, 2024 | 10.15 | 10.23 | 10.01 | 10.12 | 502,546 | +0.07(+0.70%) |
Jan 17, 2024 | 10.35 | 10.35 | 10.02 | 10.05 | 795,871 | -0.42(-4.01%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.25 | 10.47 | 1,152,866 | -0.18(-1.69%) |
Jan 12, 2024 | 10.94 | 10.99 | 10.63 | 10.65 | 772,279 | -0.20(-1.84%) |
Jan 11, 2024 | 10.60 | 10.99 | 10.55 | 10.85 | 541,705 | +0.27(+2.55%) |
Jan 10, 2024 | 10.81 | 10.93 | 10.53 | 10.58 | 536,978 | -0.22(-2.04%) |
Jan 09, 2024 | 10.90 | 11.01 | 10.80 | 10.80 | 381,949 | -0.13(-1.19%) |
Jan 08, 2024 | 10.81 | 10.99 | 10.73 | 10.93 | 335,721 | +0.14(+1.30%) |
Jan 05, 2024 | 10.80 | 10.93 | 10.70 | 10.79 | 313,376 | -0.02(-0.19%) |
Jan 04, 2024 | 10.85 | 11.01 | 10.77 | 10.81 | 378,847 | -0.09(-0.83%) |
Jan 03, 2024 | 10.89 | 11.00 | 10.75 | 10.90 | 540,430 | +0.01(+0.09%) |
Jan 02, 2024 | 11.06 | 11.06 | 10.87 | 10.89 | 340,353 | -0.21(-1.89%) |
Dec 29, 2023 | 11.06 | 11.14 | 11.04 | 11.10 | 220,894 | +0.04(+0.36%) |
Dec 28, 2023 | 11.15 | 11.15 | 11.03 | 11.06 | 195,902 | -0.06(-0.54%) |
Dec 27, 2023 | 11.26 | 11.26 | 11.07 | 11.12 | 327,172 | -0.06(-0.54%) |
Dec 26, 2023 | 11.20 | 11.25 | 11.13 | 11.18 | 337,803 | +0.09(+0.81%) |
Dec 22, 2023 | 11.07 | 11.27 | 11.02 | 11.09 | 377,029 | +0.07(+0.64%) |
Dec 21, 2023 | 11.16 | 11.18 | 10.89 | 11.02 | 566,598 | +0.02(+0.18%) |
Dec 20, 2023 | 11.22 | 11.36 | 11.00 | 11.00 | 406,768 | -0.26(-2.31%) |
Dec 19, 2023 | 11.43 | 11.58 | 11.25 | 11.26 | 579,773 | -0.11(-0.97%) |
Dec 18, 2023 | 11.50 | 11.54 | 11.29 | 11.37 | 611,903 | -0.02(-0.18%) |
Dec 15, 2023 | 11.53 | 11.57 | 11.22 | 11.39 | 709,849 | -0.17(-1.47%) |
Dec 14, 2023 | 11.61 | 11.81 | 11.44 | 11.56 | 523,784 | +0.02(+0.17%) |
Dec 13, 2023 | 11.18 | 11.64 | 11.05 | 11.54 | 1,225,839 | +0.40(+3.59%) |
Dec 12, 2023 | 10.90 | 11.38 | 10.86 | 11.14 | 1,080,080 | +0.20(+1.83%) |
Dec 11, 2023 | 10.41 | 10.99 | 10.28 | 10.94 | 1,204,420 | +0.50(+4.79%) |
Dec 08, 2023 | 11.06 | 11.14 | 10.15 | 10.44 | 2,470,302 | -1.56(-13.00%) |
Dec 07, 2023 | 12.17 | 12.23 | 11.95 | 12.00 | 710,810 | -0.13(-1.07%) |
Dec 06, 2023 | 12.45 | 12.46 | 11.92 | 12.13 | 1,581,433 | -0.22(-1.78%) |
Dec 05, 2023 | 11.56 | 12.51 | 11.47 | 12.35 | 2,436,033 | +1.32(+11.97%) |
Dec 04, 2023 | 11.10 | 11.30 | 11.01 | 11.03 | 540,770 | -0.17(-1.52%) |