Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.952 | 9.952 | 9.743 | 9.743 | 965 | -0.29(-2.88%) |
Feb 28, 2024 | 9.862 | 10.06 | 9.862 | 10.03 | 8,373 | +0.22(+2.23%) |
Feb 27, 2024 | 9.942 | 10.34 | 9.812 | 9.812 | 2,425 | -0.53(-5.10%) |
Feb 26, 2024 | 10.40 | 10.40 | 9.783 | 10.34 | 2,553 | -0.01(-0.10%) |
Feb 23, 2024 | 10.14 | 10.39 | 10.14 | 10.35 | 7,390 | +0.02(+0.19%) |
Feb 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 156 | +0.03(+0.29%) |
Feb 21, 2024 | 9.872 | 10.35 | 9.872 | 10.30 | 1,983 | +0.00(+0.00%) |
Feb 20, 2024 | 10.25 | 10.43 | 9.574 | 10.30 | 6,867 | +0.20(+1.99%) |
Feb 14, 2024 | 10.10 | 169 | -0.25(-2.42%) | |||
Feb 13, 2024 | 10.41 | 10.41 | 10.35 | 10.35 | 10,251 | +0.00(+0.00%) |
Feb 12, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 407 | -0.01(-0.10%) |
Feb 09, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 344 | +0.01(+0.10%) |
Feb 08, 2024 | 10.35 | 10.38 | 10.35 | 10.35 | 7,213 | -0.04(-0.38%) |
Feb 07, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 315 | -0.01(-0.10%) |
Feb 06, 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 480 | +0.05(+0.48%) |
Feb 05, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 685 | +0.04(+0.39%) |
Feb 02, 2024 | 10.29 | 10.37 | 10.27 | 10.31 | 9,264 | +0.46(+4.65%) |
Feb 01, 2024 | 9.852 | 9.852 | 9.852 | 9.852 | 389 | -0.01(-0.10%) |
Jan 31, 2024 | 9.862 | 10.07 | 9.862 | 9.862 | 346 | +0.00(+0.00%) |
Jan 30, 2024 | 9.852 | 9.862 | 9.852 | 9.862 | 398 | +0.08(+0.81%) |
Jan 26, 2024 | 9.783 | 215 | +0.07(+0.72%) | |||
Jan 25, 2024 | 9.713 | 9.713 | 9.713 | 9.713 | 260 | +0.10(+1.04%) |
Jan 24, 2024 | 9.623 | 9.623 | 9.613 | 9.613 | 1,305 | -0.01(-0.10%) |
Jan 23, 2024 | 9.738 | 9.738 | 9.623 | 9.623 | 1,898 | -0.02(-0.21%) |
Jan 22, 2024 | 9.639 | 9.643 | 9.639 | 9.643 | 897 | +0.02(+0.21%) |
Jan 17, 2024 | 9.623 | 149 | -0.00(-0.00%) | |||
Jan 16, 2024 | 9.624 | 9.624 | 9.624 | 9.624 | 584 | -0.16(-1.62%) |
Jan 11, 2024 | 9.783 | 283 | +0.16(+1.65%) | |||
Jan 10, 2024 | 9.713 | 9.713 | 9.623 | 9.623 | 495 | -0.12(-1.23%) |
Jan 09, 2024 | 9.852 | 10.04 | 9.743 | 9.743 | 1,160 | +0.04(+0.43%) |
Jan 08, 2024 | 9.701 | 9.701 | 9.701 | 9.701 | 392 | -0.29(-2.91%) |
Jan 05, 2024 | 9.803 | 9.992 | 9.758 | 9.992 | 25,062 | -0.20(-1.95%) |
Jan 04, 2024 | 10.42 | 10.42 | 9.982 | 10.19 | 15,531 | -0.24(-2.29%) |
Jan 03, 2024 | 10.36 | 10.43 | 10.35 | 10.43 | 1,220 | -0.19(-1.78%) |
Jan 02, 2024 | 10.66 | 10.66 | 10.26 | 10.62 | 9,376 | +0.36(+3.49%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 771 | +0.00(+0.00%) |
Dec 28, 2023 | 10.25 | 10.36 | 10.25 | 10.26 | 1,312 | +0.02(+0.19%) |
Dec 27, 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 12,940 | -0.01(-0.10%) |
Dec 26, 2023 | 10.18 | 10.39 | 10.18 | 10.25 | 195,624 | -0.14(-1.34%) |
Dec 22, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 309 | +0.23(+2.25%) |
Dec 21, 2023 | 10.16 | 10.16 | 10.02 | 10.16 | 543 | -0.18(-1.73%) |
Dec 20, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 520 | +0.34(+3.38%) |
Dec 19, 2023 | 9.952 | 10.00 | 9.941 | 10.00 | 4,261 | -0.04(-0.40%) |
Dec 18, 2023 | 9.882 | 10.04 | 9.812 | 10.04 | 1,083 | -0.35(-3.35%) |
Dec 15, 2023 | 9.584 | 10.39 | 9.574 | 10.39 | 19,425 | +0.74(+7.63%) |
Dec 14, 2023 | 9.464 | 9.653 | 9.444 | 9.653 | 1,206 | +0.09(+0.94%) |
Dec 13, 2023 | 9.305 | 9.564 | 9.255 | 9.564 | 4,371 | +0.26(+2.78%) |
Dec 12, 2023 | 9.325 | 9.325 | 9.305 | 9.305 | 845 | +0.02(+0.21%) |
Dec 11, 2023 | 9.205 | 9.539 | 9.205 | 9.285 | 2,192 | +0.10(+1.08%) |
Dec 08, 2023 | 9.285 | 9.753 | 9.186 | 9.186 | 16,971 | -0.10(-1.07%) |
Dec 07, 2023 | 9.176 | 9.290 | 9.176 | 9.285 | 2,335 | +0.02(+0.21%) |
Dec 06, 2023 | 9.127 | 9.265 | 9.117 | 9.265 | 1,243 | +0.03(+0.32%) |
Dec 05, 2023 | 9.146 | 9.235 | 9.146 | 9.235 | 708 | +0.18(+1.97%) |
Dec 04, 2023 | 9.057 | 9.127 | 9.057 | 9.057 | 3,531 | -0.07(-0.76%) |