Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.090 | 9.240 | 8.910 | 9.000 | 2,727,611 | -0.05(-0.55%) |
Feb 28, 2024 | 9.060 | 9.320 | 9.020 | 9.050 | 2,670,798 | -0.06(-0.66%) |
Feb 27, 2024 | 9.860 | 9.865 | 8.950 | 9.110 | 6,549,690 | -1.14(-11.12%) |
Feb 26, 2024 | 10.21 | 10.41 | 10.05 | 10.25 | 1,769,442 | +0.09(+0.89%) |
Feb 23, 2024 | 10.04 | 10.36 | 9.870 | 10.16 | 2,591,395 | -0.03(-0.29%) |
Feb 22, 2024 | 9.820 | 10.21 | 9.775 | 10.19 | 2,366,908 | +0.34(+3.45%) |
Feb 21, 2024 | 9.750 | 9.975 | 9.740 | 9.850 | 1,051,414 | +0.10(+1.03%) |
Feb 20, 2024 | 9.730 | 9.885 | 9.650 | 9.750 | 1,258,251 | -0.05(-0.51%) |
Feb 16, 2024 | 9.880 | 9.880 | 9.670 | 9.800 | 1,207,593 | -0.11(-1.11%) |
Feb 15, 2024 | 9.600 | 9.945 | 9.600 | 9.910 | 1,437,168 | +0.38(+3.99%) |
Feb 14, 2024 | 9.530 | 9.595 | 9.430 | 9.530 | 1,126,147 | +0.11(+1.17%) |
Feb 13, 2024 | 9.560 | 9.630 | 9.260 | 9.420 | 2,374,936 | -0.24(-2.48%) |
Feb 12, 2024 | 9.460 | 9.740 | 9.410 | 9.660 | 1,879,846 | +0.23(+2.44%) |
Feb 09, 2024 | 9.420 | 9.495 | 9.360 | 9.430 | 1,167,315 | -0.03(-0.32%) |
Feb 08, 2024 | 9.230 | 9.510 | 9.190 | 9.460 | 1,164,333 | +0.22(+2.38%) |
Feb 07, 2024 | 9.240 | 9.350 | 9.080 | 9.240 | 1,077,810 | +0.04(+0.43%) |
Feb 06, 2024 | 9.180 | 9.285 | 9.140 | 9.200 | 1,517,273 | +0.11(+1.21%) |
Feb 05, 2024 | 9.070 | 9.150 | 8.945 | 9.090 | 1,734,909 | -0.08(-0.87%) |
Feb 02, 2024 | 9.450 | 9.490 | 9.160 | 9.170 | 1,644,264 | -0.35(-3.68%) |
Feb 01, 2024 | 9.480 | 9.590 | 9.380 | 9.520 | 1,692,055 | +0.12(+1.28%) |
Jan 31, 2024 | 9.780 | 9.810 | 9.390 | 9.400 | 1,656,029 | -0.36(-3.69%) |
Jan 30, 2024 | 9.940 | 9.945 | 9.575 | 9.760 | 2,581,630 | -0.40(-3.94%) |
Jan 29, 2024 | 10.05 | 10.17 | 9.920 | 10.16 | 1,163,418 | +0.06(+0.59%) |
Jan 26, 2024 | 10.04 | 10.13 | 9.885 | 10.10 | 1,281,581 | +0.08(+0.80%) |
Jan 25, 2024 | 10.08 | 10.18 | 9.820 | 10.02 | 1,380,904 | +0.12(+1.21%) |
Jan 24, 2024 | 9.940 | 10.01 | 9.800 | 9.900 | 1,291,103 | +0.09(+0.92%) |
Jan 23, 2024 | 9.760 | 9.975 | 9.680 | 9.810 | 1,124,462 | +0.06(+0.62%) |
Jan 22, 2024 | 9.650 | 9.800 | 9.580 | 9.750 | 1,525,011 | +0.18(+1.88%) |
Jan 19, 2024 | 9.670 | 9.730 | 9.520 | 9.570 | 1,741,969 | -0.03(-0.31%) |
Jan 18, 2024 | 9.520 | 9.620 | 9.405 | 9.600 | 1,271,231 | +0.17(+1.80%) |
Jan 17, 2024 | 9.360 | 9.535 | 9.290 | 9.430 | 1,615,476 | -0.13(-1.36%) |
Jan 16, 2024 | 9.420 | 9.560 | 9.400 | 9.560 | 2,815,128 | +0.14(+1.49%) |
Jan 12, 2024 | 9.640 | 9.690 | 9.340 | 9.420 | 2,229,011 | -0.01(-0.11%) |
Jan 11, 2024 | 9.290 | 9.430 | 9.120 | 9.430 | 1,838,163 | +0.17(+1.84%) |
Jan 10, 2024 | 9.350 | 9.370 | 9.155 | 9.260 | 1,214,276 | -0.13(-1.38%) |
Jan 09, 2024 | 9.410 | 9.500 | 9.325 | 9.390 | 2,368,063 | -0.09(-0.95%) |
Jan 08, 2024 | 9.400 | 9.480 | 9.185 | 9.480 | 1,883,378 | -0.14(-1.46%) |
Jan 05, 2024 | 9.510 | 9.630 | 9.460 | 9.620 | 1,799,857 | +0.19(+2.01%) |
Jan 04, 2024 | 9.870 | 9.930 | 9.420 | 9.430 | 2,502,324 | -0.37(-3.78%) |
Jan 03, 2024 | 9.990 | 10.03 | 9.780 | 9.800 | 2,780,110 | -0.21(-2.10%) |
Jan 02, 2024 | 10.15 | 10.36 | 9.920 | 10.01 | 1,717,927 | -0.27(-2.63%) |
Dec 29, 2023 | 10.39 | 10.39 | 10.25 | 10.28 | 1,582,760 | -0.08(-0.77%) |
Dec 28, 2023 | 10.48 | 10.52 | 10.35 | 10.36 | 1,183,983 | -0.19(-1.80%) |
Dec 27, 2023 | 10.59 | 10.75 | 10.50 | 10.55 | 1,513,662 | -0.08(-0.75%) |
Dec 26, 2023 | 10.61 | 10.69 | 10.50 | 10.63 | 1,163,262 | +0.18(+1.72%) |
Dec 22, 2023 | 10.84 | 10.88 | 10.38 | 10.45 | 2,523,787 | -0.36(-3.33%) |
Dec 21, 2023 | 10.49 | 10.82 | 10.44 | 10.81 | 3,514,836 | +0.29(+2.76%) |
Dec 20, 2023 | 10.45 | 10.82 | 10.36 | 10.52 | 4,774,606 | +0.11(+1.06%) |
Dec 19, 2023 | 10.20 | 10.47 | 10.16 | 10.41 | 4,108,833 | +0.27(+2.66%) |
Dec 18, 2023 | 10.13 | 10.40 | 10.10 | 10.14 | 4,424,418 | +0.17(+1.71%) |
Dec 15, 2023 | 10.16 | 10.35 | 9.890 | 9.970 | 8,849,413 | -0.23(-2.25%) |
Dec 14, 2023 | 9.800 | 10.30 | 9.800 | 10.20 | 4,779,036 | +0.63(+6.58%) |
Dec 13, 2023 | 9.640 | 9.760 | 9.130 | 9.570 | 5,131,617 | +0.33(+3.57%) |
Dec 12, 2023 | 9.260 | 9.460 | 9.150 | 9.240 | 3,569,400 | -0.18(-1.91%) |
Dec 11, 2023 | 9.430 | 9.860 | 9.400 | 9.420 | 4,570,725 | -0.06(-0.63%) |
Dec 08, 2023 | 9.120 | 9.550 | 9.120 | 9.480 | 5,660,111 | +0.42(+4.64%) |
Dec 07, 2023 | 8.860 | 9.130 | 8.830 | 9.060 | 4,092,673 | +0.24(+2.72%) |
Dec 06, 2023 | 8.970 | 9.220 | 8.820 | 8.820 | 3,555,076 | -0.18(-2.00%) |
Dec 05, 2023 | 9.190 | 9.215 | 8.970 | 9.000 | 1,285,044 | -0.21(-2.28%) |
Dec 04, 2023 | 9.290 | 9.330 | 9.105 | 9.210 | 1,599,476 | -0.18(-1.92%) |