Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.36 | 10.46 | 10.00 | 10.02 | 954,879 | -0.06(-0.60%) |
Feb 28, 2024 | 10.03 | 10.35 | 9.980 | 10.08 | 731,834 | -0.21(-2.04%) |
Feb 27, 2024 | 10.31 | 10.67 | 9.995 | 10.29 | 1,243,351 | +0.13(+1.28%) |
Feb 26, 2024 | 10.15 | 10.79 | 10.00 | 10.16 | 1,100,664 | +0.16(+1.60%) |
Feb 23, 2024 | 10.83 | 10.89 | 9.360 | 10.00 | 2,493,422 | -0.57(-5.39%) |
Feb 22, 2024 | 10.75 | 11.02 | 10.44 | 10.57 | 755,068 | +0.09(+0.86%) |
Feb 21, 2024 | 10.62 | 10.65 | 10.12 | 10.48 | 661,311 | -0.23(-2.15%) |
Feb 20, 2024 | 10.70 | 11.07 | 10.43 | 10.71 | 811,665 | -0.13(-1.20%) |
Feb 16, 2024 | 10.54 | 11.16 | 10.31 | 10.84 | 1,854,634 | +0.17(+1.59%) |
Feb 15, 2024 | 10.04 | 10.76 | 10.04 | 10.67 | 1,506,208 | +0.78(+7.89%) |
Feb 14, 2024 | 9.110 | 9.910 | 9.040 | 9.890 | 2,373,551 | +0.90(+10.01%) |
Feb 13, 2024 | 9.180 | 9.180 | 8.555 | 8.990 | 1,718,916 | -0.48(-5.07%) |
Feb 12, 2024 | 9.010 | 9.510 | 8.920 | 9.470 | 1,165,269 | +0.38(+4.18%) |
Feb 09, 2024 | 8.890 | 9.180 | 8.750 | 9.090 | 1,824,742 | +0.20(+2.25%) |
Feb 08, 2024 | 8.760 | 8.950 | 8.570 | 8.890 | 672,047 | +0.15(+1.72%) |
Feb 07, 2024 | 9.150 | 9.245 | 8.710 | 8.740 | 849,617 | -0.39(-4.27%) |
Feb 06, 2024 | 8.680 | 9.160 | 8.550 | 9.130 | 835,606 | +0.44(+5.06%) |
Feb 05, 2024 | 8.860 | 8.860 | 8.580 | 8.690 | 981,901 | -0.31(-3.44%) |
Feb 02, 2024 | 9.140 | 9.440 | 8.750 | 9.000 | 779,756 | -0.11(-1.21%) |
Feb 01, 2024 | 9.260 | 9.270 | 9.010 | 9.110 | 657,916 | -0.14(-1.51%) |
Jan 31, 2024 | 9.510 | 9.680 | 9.210 | 9.250 | 892,586 | -0.29(-3.04%) |
Jan 30, 2024 | 9.730 | 9.895 | 9.420 | 9.540 | 528,730 | -0.40(-4.02%) |
Jan 29, 2024 | 9.640 | 9.960 | 9.350 | 9.940 | 1,013,034 | +0.22(+2.26%) |
Jan 26, 2024 | 9.860 | 10.09 | 9.630 | 9.720 | 382,860 | -0.13(-1.32%) |
Jan 25, 2024 | 9.990 | 10.06 | 9.710 | 9.850 | 908,444 | +0.00(+0.00%) |
Jan 24, 2024 | 10.16 | 10.16 | 9.800 | 9.850 | 732,238 | -0.15(-1.50%) |
Jan 23, 2024 | 10.35 | 10.42 | 9.840 | 10.00 | 823,749 | -0.22(-2.15%) |
Jan 22, 2024 | 10.30 | 10.62 | 9.950 | 10.22 | 2,533,099 | +0.04(+0.39%) |
Jan 19, 2024 | 10.40 | 10.43 | 10.02 | 10.18 | 680,422 | -0.11(-1.07%) |
Jan 18, 2024 | 10.45 | 10.80 | 10.10 | 10.29 | 556,233 | -0.13(-1.25%) |
Jan 17, 2024 | 10.60 | 10.79 | 10.26 | 10.42 | 916,518 | -0.44(-4.05%) |
Jan 16, 2024 | 10.82 | 11.02 | 10.57 | 10.86 | 941,362 | -0.14(-1.27%) |
Jan 12, 2024 | 11.56 | 12.07 | 10.99 | 11.00 | 1,035,378 | -0.38(-3.34%) |
Jan 11, 2024 | 11.59 | 11.70 | 11.19 | 11.38 | 1,177,339 | -0.24(-2.07%) |
Jan 10, 2024 | 11.84 | 12.12 | 11.38 | 11.62 | 749,141 | -0.25(-2.11%) |
Jan 09, 2024 | 12.00 | 12.05 | 11.51 | 11.87 | 824,738 | -0.20(-1.66%) |
Jan 08, 2024 | 11.97 | 12.14 | 11.23 | 12.07 | 1,069,258 | +0.57(+4.96%) |
Jan 05, 2024 | 11.46 | 11.65 | 11.09 | 11.50 | 555,732 | -0.13(-1.12%) |
Jan 04, 2024 | 11.68 | 11.93 | 11.31 | 11.63 | 626,804 | +0.09(+0.78%) |
Jan 03, 2024 | 11.84 | 11.85 | 11.33 | 11.54 | 1,107,790 | -0.32(-2.66%) |
Jan 02, 2024 | 10.77 | 12.05 | 10.65 | 11.86 | 958,394 | +0.85(+7.67%) |
Dec 29, 2023 | 11.50 | 11.50 | 10.99 | 11.01 | 572,520 | -0.32(-2.82%) |
Dec 28, 2023 | 11.35 | 11.57 | 11.11 | 11.33 | 592,985 | -0.07(-0.61%) |
Dec 27, 2023 | 11.51 | 11.62 | 11.22 | 11.40 | 599,725 | -0.08(-0.70%) |
Dec 26, 2023 | 11.44 | 11.72 | 11.28 | 11.48 | 563,052 | +0.24(+2.14%) |
Dec 22, 2023 | 10.78 | 11.31 | 10.78 | 11.24 | 896,029 | +0.48(+4.46%) |
Dec 21, 2023 | 10.76 | 10.98 | 10.53 | 10.76 | 1,017,573 | +0.25(+2.38%) |
Dec 20, 2023 | 10.71 | 10.83 | 10.27 | 10.51 | 1,026,615 | -0.23(-2.14%) |
Dec 19, 2023 | 10.29 | 10.84 | 10.23 | 10.74 | 1,622,495 | +0.55(+5.40%) |
Dec 18, 2023 | 10.06 | 10.22 | 9.740 | 10.19 | 993,808 | +0.05(+0.49%) |
Dec 15, 2023 | 10.00 | 10.45 | 9.770 | 10.14 | 2,166,202 | +0.18(+1.81%) |
Dec 14, 2023 | 10.32 | 10.53 | 9.905 | 9.960 | 1,148,728 | -0.12(-1.19%) |
Dec 13, 2023 | 9.560 | 10.12 | 9.370 | 10.08 | 1,138,072 | +0.55(+5.77%) |
Dec 12, 2023 | 9.440 | 9.600 | 9.050 | 9.530 | 976,182 | +0.04(+0.42%) |
Dec 11, 2023 | 9.310 | 9.580 | 8.930 | 9.490 | 1,098,367 | +0.12(+1.28%) |
Dec 08, 2023 | 9.350 | 9.540 | 9.100 | 9.370 | 1,402,622 | +0.05(+0.54%) |
Dec 07, 2023 | 9.060 | 9.550 | 9.060 | 9.320 | 1,263,307 | +0.30(+3.33%) |
Dec 06, 2023 | 8.780 | 9.550 | 8.575 | 9.020 | 1,975,951 | +0.51(+5.99%) |
Dec 05, 2023 | 8.260 | 9.090 | 8.240 | 8.510 | 2,049,045 | +0.19(+2.28%) |
Dec 04, 2023 | 8.640 | 8.920 | 8.240 | 8.320 | 705,984 | -0.38(-4.37%) |