Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.740 | 9.780 | 9.720 | 9.745 | 73,121 | +0.00(+0.05%) |
Feb 28, 2024 | 9.790 | 9.790 | 9.740 | 9.740 | 26,768 | -0.21(-2.11%) |
Feb 27, 2024 | 9.890 | 9.950 | 9.890 | 9.950 | 23,639 | +0.05(+0.51%) |
Feb 26, 2024 | 9.930 | 9.930 | 9.880 | 9.900 | 36,672 | -0.14(-1.39%) |
Feb 23, 2024 | 10.01 | 10.08 | 9.810 | 10.04 | 94,006 | +0.05(+0.55%) |
Feb 22, 2024 | 9.700 | 9.985 | 9.700 | 9.985 | 26,866 | +0.07(+0.76%) |
Feb 21, 2024 | 9.890 | 9.925 | 9.790 | 9.910 | 74,913 | +0.18(+1.85%) |
Feb 20, 2024 | 9.640 | 9.770 | 9.640 | 9.730 | 58,360 | +0.21(+2.21%) |
Feb 16, 2024 | 9.550 | 9.580 | 9.520 | 9.520 | 26,125 | -0.02(-0.21%) |
Feb 15, 2024 | 9.490 | 9.550 | 9.490 | 9.540 | 24,178 | +0.08(+0.85%) |
Feb 14, 2024 | 9.490 | 9.490 | 9.380 | 9.460 | 40,161 | +0.08(+0.85%) |
Feb 13, 2024 | 9.440 | 9.440 | 9.330 | 9.380 | 62,375 | -0.08(-0.85%) |
Feb 12, 2024 | 9.400 | 9.510 | 9.390 | 9.460 | 26,799 | +0.11(+1.18%) |
Feb 09, 2024 | 9.320 | 9.380 | 9.300 | 9.350 | 14,202 | +0.00(+0.00%) |
Feb 08, 2024 | 9.450 | 9.450 | 9.326 | 9.350 | 46,131 | -0.26(-2.71%) |
Feb 07, 2024 | 9.610 | 9.610 | 9.510 | 9.610 | 18,145 | -0.01(-0.10%) |
Feb 06, 2024 | 9.500 | 9.630 | 9.500 | 9.620 | 96,282 | +0.32(+3.44%) |
Feb 05, 2024 | 9.200 | 9.300 | 9.120 | 9.300 | 43,416 | +0.10(+1.09%) |
Feb 02, 2024 | 9.200 | 9.220 | 9.135 | 9.200 | 27,684 | -0.11(-1.13%) |
Feb 01, 2024 | 9.190 | 9.320 | 9.160 | 9.305 | 16,950 | -0.04(-0.48%) |
Jan 31, 2024 | 9.130 | 9.390 | 9.130 | 9.350 | 42,758 | -0.03(-0.32%) |
Jan 30, 2024 | 9.370 | 9.390 | 9.330 | 9.380 | 119,832 | -0.09(-0.95%) |
Jan 29, 2024 | 9.530 | 9.530 | 9.430 | 9.470 | 31,289 | -0.03(-0.32%) |
Jan 26, 2024 | 9.500 | 9.517 | 9.490 | 9.500 | 18,488 | +0.06(+0.64%) |
Jan 25, 2024 | 9.490 | 9.500 | 9.440 | 9.440 | 25,109 | +0.00(+0.00%) |
Jan 24, 2024 | 9.420 | 9.460 | 9.400 | 9.440 | 128,096 | +0.35(+3.91%) |
Jan 23, 2024 | 9.120 | 9.120 | 9.030 | 9.085 | 31,035 | +0.10(+1.11%) |
Jan 22, 2024 | 9.000 | 9.020 | 8.960 | 8.985 | 38,216 | -0.20(-2.12%) |
Jan 19, 2024 | 9.099 | 9.230 | 9.099 | 9.180 | 31,095 | +0.01(+0.15%) |
Jan 18, 2024 | 9.150 | 9.180 | 9.110 | 9.166 | 88,379 | +0.16(+1.73%) |
Jan 17, 2024 | 9.010 | 9.070 | 8.970 | 9.010 | 86,382 | -0.19(-2.07%) |
Jan 16, 2024 | 9.210 | 9.250 | 9.190 | 9.200 | 21,011 | -0.12(-1.23%) |
Jan 12, 2024 | 9.330 | 9.351 | 9.300 | 9.315 | 58,217 | +0.00(+0.05%) |
Jan 11, 2024 | 9.300 | 9.310 | 9.278 | 9.310 | 30,691 | +0.03(+0.32%) |
Jan 10, 2024 | 9.275 | 9.310 | 9.240 | 9.280 | 29,408 | -0.02(-0.22%) |
Jan 09, 2024 | 9.430 | 9.430 | 9.040 | 9.300 | 68,669 | -0.04(-0.43%) |
Jan 08, 2024 | 9.320 | 9.340 | 9.312 | 9.340 | 25,420 | -0.09(-0.95%) |
Jan 05, 2024 | 9.840 | 9.840 | 9.420 | 9.430 | 83,940 | +0.00(+0.00%) |
Jan 04, 2024 | 9.450 | 9.450 | 9.418 | 9.430 | 14,665 | +0.01(+0.11%) |
Jan 03, 2024 | 9.360 | 9.420 | 9.360 | 9.420 | 22,974 | +0.01(+0.05%) |
Jan 02, 2024 | 9.580 | 9.580 | 9.320 | 9.415 | 34,473 | -0.05(-0.50%) |
Dec 29, 2023 | 9.470 | 9.510 | 9.450 | 9.463 | 22,014 | +0.01(+0.13%) |
Dec 28, 2023 | 9.400 | 9.480 | 9.400 | 9.450 | 15,422 | +0.11(+1.18%) |
Dec 27, 2023 | 9.300 | 9.370 | 9.300 | 9.340 | 26,575 | +0.12(+1.32%) |
Dec 26, 2023 | 9.240 | 9.270 | 8.910 | 9.218 | 64,899 | -0.05(-0.56%) |
Dec 22, 2023 | 9.270 | 9.290 | 9.240 | 9.270 | 30,636 | +0.00(+0.00%) |
Dec 21, 2023 | 9.250 | 9.290 | 9.210 | 9.270 | 75,971 | +0.24(+2.66%) |
Dec 20, 2023 | 9.300 | 9.300 | 8.840 | 9.030 | 100,289 | -0.24(-2.59%) |
Dec 19, 2023 | 9.620 | 9.620 | 9.240 | 9.270 | 36,067 | +0.08(+0.87%) |
Dec 18, 2023 | 9.215 | 9.215 | 9.170 | 9.190 | 48,017 | -0.07(-0.76%) |
Dec 15, 2023 | 9.410 | 9.410 | 9.260 | 9.260 | 52,977 | +0.02(+0.16%) |
Dec 14, 2023 | 9.460 | 9.460 | 9.207 | 9.245 | 29,452 | +0.11(+1.26%) |
Dec 13, 2023 | 9.070 | 9.170 | 9.021 | 9.130 | 181,795 | +0.07(+0.78%) |
Dec 12, 2023 | 8.760 | 9.060 | 8.760 | 9.060 | 83,406 | +0.11(+1.23%) |
Dec 11, 2023 | 8.970 | 9.000 | 8.880 | 8.950 | 69,291 | +0.02(+0.22%) |
Dec 08, 2023 | 8.955 | 8.960 | 8.920 | 8.930 | 36,109 | -0.04(-0.45%) |
Dec 07, 2023 | 8.690 | 8.990 | 8.690 | 8.970 | 32,167 | +0.01(+0.06%) |
Dec 06, 2023 | 8.990 | 9.000 | 8.950 | 8.965 | 47,259 | +0.02(+0.17%) |
Dec 05, 2023 | 8.920 | 8.959 | 8.890 | 8.950 | 50,003 | -0.09(-1.00%) |
Dec 04, 2023 | 9.030 | 9.060 | 9.030 | 9.040 | 28,548 | +0.01(+0.11%) |