Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.358 | 9.467 | 9.299 | 9.437 | 15,475,102 | +0.17(+1.81%) |
Feb 28, 2024 | 9.279 | 9.338 | 9.249 | 9.269 | 10,798,738 | -0.06(-0.63%) |
Feb 27, 2024 | 9.348 | 9.392 | 9.260 | 9.328 | 13,464,172 | +0.03(+0.31%) |
Feb 26, 2024 | 9.289 | 9.348 | 9.251 | 9.299 | 9,826,435 | +0.03(+0.32%) |
Feb 23, 2024 | 9.221 | 9.338 | 9.187 | 9.270 | 9,772,023 | +0.06(+0.63%) |
Feb 22, 2024 | 9.241 | 9.338 | 9.202 | 9.211 | 10,054,779 | -0.03(-0.32%) |
Feb 21, 2024 | 9.241 | 9.280 | 9.172 | 9.241 | 6,290,665 | -0.02(-0.21%) |
Feb 20, 2024 | 9.221 | 9.289 | 9.182 | 9.260 | 10,885,357 | +0.02(+0.21%) |
Feb 16, 2024 | 9.192 | 9.348 | 9.133 | 9.241 | 9,855,153 | -0.08(-0.84%) |
Feb 15, 2024 | 9.085 | 9.387 | 9.065 | 9.319 | 15,313,204 | +0.30(+3.35%) |
Feb 14, 2024 | 9.046 | 9.104 | 8.968 | 9.017 | 11,909,123 | +0.04(+0.43%) |
Feb 13, 2024 | 9.095 | 9.112 | 8.919 | 8.978 | 18,623,018 | -0.32(-3.46%) |
Feb 12, 2024 | 9.221 | 9.358 | 9.163 | 9.299 | 12,911,177 | +0.10(+1.06%) |
Feb 09, 2024 | 9.163 | 9.231 | 9.104 | 9.202 | 10,389,383 | +0.09(+0.96%) |
Feb 08, 2024 | 9.065 | 9.182 | 9.017 | 9.114 | 11,930,609 | +0.03(+0.32%) |
Feb 07, 2024 | 9.250 | 9.270 | 9.017 | 9.085 | 13,552,734 | -0.16(-1.69%) |
Feb 06, 2024 | 9.153 | 9.280 | 9.114 | 9.241 | 8,485,630 | +0.09(+0.96%) |
Feb 05, 2024 | 9.192 | 9.202 | 8.987 | 9.153 | 16,815,124 | -0.16(-1.68%) |
Feb 02, 2024 | 9.231 | 9.367 | 9.172 | 9.309 | 14,003,615 | -0.12(-1.24%) |
Feb 01, 2024 | 9.319 | 9.455 | 9.104 | 9.426 | 18,264,882 | +0.19(+2.00%) |
Jan 31, 2024 | 9.367 | 9.445 | 9.231 | 9.241 | 14,470,451 | -0.11(-1.15%) |
Jan 30, 2024 | 9.523 | 9.524 | 9.348 | 9.348 | 13,867,657 | -0.20(-2.14%) |
Jan 29, 2024 | 9.485 | 9.582 | 9.418 | 9.553 | 13,462,319 | +0.11(+1.12%) |
Jan 26, 2024 | 9.490 | 9.529 | 9.437 | 9.447 | 10,671,025 | -0.01(-0.10%) |
Jan 25, 2024 | 9.408 | 9.485 | 9.341 | 9.456 | 12,315,058 | +0.10(+1.03%) |
Jan 24, 2024 | 9.485 | 9.553 | 9.355 | 9.360 | 15,360,658 | -0.03(-0.31%) |
Jan 23, 2024 | 9.245 | 9.432 | 9.167 | 9.389 | 27,041,378 | +0.05(+0.52%) |
Jan 22, 2024 | 9.485 | 9.523 | 9.273 | 9.341 | 16,219,230 | -0.09(-0.92%) |
Jan 19, 2024 | 9.447 | 9.453 | 9.167 | 9.427 | 18,523,776 | +0.03(+0.31%) |
Jan 18, 2024 | 9.408 | 9.466 | 9.283 | 9.399 | 18,632,892 | +0.06(+0.62%) |
Jan 17, 2024 | 9.447 | 9.529 | 9.312 | 9.341 | 12,013,786 | -0.23(-2.41%) |
Jan 16, 2024 | 9.610 | 9.678 | 9.505 | 9.572 | 12,714,675 | -0.13(-1.29%) |
Jan 12, 2024 | 9.649 | 9.811 | 9.639 | 9.697 | 11,666,766 | +0.10(+1.00%) |
Jan 11, 2024 | 9.533 | 9.630 | 9.370 | 9.601 | 13,595,567 | +0.04(+0.40%) |
Jan 10, 2024 | 9.610 | 9.692 | 9.519 | 9.562 | 9,373,478 | -0.02(-0.20%) |
Jan 09, 2024 | 9.514 | 9.601 | 9.466 | 9.582 | 9,910,959 | -0.01(-0.10%) |
Jan 08, 2024 | 9.283 | 9.601 | 9.206 | 9.591 | 15,182,285 | +0.35(+3.75%) |
Jan 05, 2024 | 8.994 | 9.293 | 8.956 | 9.245 | 12,446,451 | +0.20(+2.24%) |
Jan 04, 2024 | 9.148 | 9.148 | 9.008 | 9.042 | 14,411,709 | -0.11(-1.16%) |
Jan 03, 2024 | 9.206 | 9.235 | 8.965 | 9.148 | 14,092,557 | -0.15(-1.66%) |
Jan 02, 2024 | 9.370 | 9.389 | 9.235 | 9.302 | 14,501,449 | -0.14(-1.53%) |
Dec 29, 2023 | 9.562 | 9.649 | 9.442 | 9.447 | 12,374,647 | -0.24(-2.49%) |
Dec 28, 2023 | 9.639 | 9.697 | 9.581 | 9.687 | 11,495,727 | +0.05(+0.50%) |
Dec 27, 2023 | 9.620 | 9.649 | 9.554 | 9.639 | 13,712,876 | +0.06(+0.60%) |
Dec 26, 2023 | 9.506 | 9.620 | 9.497 | 9.582 | 9,475,339 | +0.11(+1.21%) |
Dec 22, 2023 | 9.468 | 9.535 | 9.430 | 9.468 | 10,894,293 | +0.03(+0.30%) |
Dec 21, 2023 | 9.411 | 9.439 | 9.335 | 9.439 | 10,861,977 | +0.14(+1.54%) |
Dec 20, 2023 | 9.335 | 9.459 | 9.202 | 9.297 | 14,178,631 | -0.08(-0.81%) |
Dec 19, 2023 | 9.306 | 9.468 | 9.297 | 9.373 | 15,215,370 | +0.11(+1.23%) |
Dec 18, 2023 | 9.297 | 9.363 | 9.211 | 9.259 | 12,738,602 | +0.00(+0.00%) |
Dec 15, 2023 | 9.401 | 9.478 | 9.230 | 9.259 | 27,088,798 | -0.14(-1.52%) |
Dec 14, 2023 | 9.097 | 9.439 | 9.081 | 9.401 | 29,873,196 | +0.49(+5.44%) |
Dec 13, 2023 | 8.545 | 8.964 | 8.507 | 8.916 | 23,063,844 | +0.40(+4.69%) |
Dec 12, 2023 | 8.497 | 8.588 | 8.440 | 8.516 | 11,644,940 | +0.03(+0.34%) |
Dec 11, 2023 | 8.583 | 8.650 | 8.469 | 8.488 | 11,056,974 | -0.09(-1.00%) |
Dec 08, 2023 | 8.469 | 8.631 | 8.440 | 8.574 | 10,557,320 | +0.05(+0.56%) |
Dec 07, 2023 | 8.507 | 8.564 | 8.459 | 8.526 | 10,944,186 | +0.05(+0.56%) |
Dec 06, 2023 | 8.602 | 8.640 | 8.421 | 8.478 | 13,275,328 | -0.09(-1.00%) |
Dec 05, 2023 | 8.640 | 8.683 | 8.516 | 8.564 | 10,147,817 | -0.08(-0.88%) |
Dec 04, 2023 | 8.564 | 8.650 | 8.536 | 8.640 | 14,414,366 | +0.03(+0.33%) |