Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.63 | 11.25 | 10.57 | 11.10 | 192,118 | +0.44(+4.13%) |
Feb 28, 2024 | 10.26 | 10.68 | 10.20 | 10.66 | 53,348 | +0.40(+3.90%) |
Feb 27, 2024 | 10.04 | 10.26 | 10.04 | 10.26 | 42,578 | +0.17(+1.68%) |
Feb 26, 2024 | 9.950 | 10.24 | 9.930 | 10.09 | 56,029 | +0.21(+2.13%) |
Feb 23, 2024 | 9.910 | 10.05 | 9.850 | 9.880 | 77,888 | -0.11(-1.10%) |
Feb 22, 2024 | 10.02 | 10.20 | 9.960 | 9.990 | 62,793 | -0.05(-0.50%) |
Feb 21, 2024 | 9.970 | 10.15 | 9.960 | 10.04 | 47,982 | +0.09(+0.90%) |
Feb 20, 2024 | 9.900 | 10.10 | 9.890 | 9.950 | 74,493 | +0.08(+0.86%) |
Feb 16, 2024 | 9.970 | 10.04 | 9.820 | 9.865 | 32,907 | -0.11(-1.05%) |
Feb 15, 2024 | 9.810 | 9.990 | 9.810 | 9.970 | 40,694 | +0.11(+1.12%) |
Feb 14, 2024 | 9.770 | 9.895 | 9.764 | 9.860 | 18,850 | +0.06(+0.61%) |
Feb 13, 2024 | 9.850 | 9.960 | 9.676 | 9.800 | 45,057 | -0.20(-2.00%) |
Feb 12, 2024 | 9.900 | 10.15 | 9.860 | 10.00 | 125,086 | +0.20(+2.04%) |
Feb 09, 2024 | 9.540 | 9.800 | 9.470 | 9.800 | 72,679 | +0.22(+2.30%) |
Feb 08, 2024 | 9.460 | 9.720 | 9.460 | 9.580 | 78,853 | +0.12(+1.27%) |
Feb 07, 2024 | 9.380 | 9.495 | 9.190 | 9.460 | 65,207 | +0.31(+3.39%) |
Feb 06, 2024 | 9.242 | 9.400 | 9.125 | 9.150 | 38,745 | -0.09(-0.97%) |
Feb 05, 2024 | 9.430 | 9.571 | 9.144 | 9.240 | 65,244 | -0.25(-2.63%) |
Feb 02, 2024 | 9.500 | 9.650 | 9.414 | 9.490 | 51,003 | -0.07(-0.73%) |
Feb 01, 2024 | 9.360 | 9.790 | 9.360 | 9.560 | 44,144 | +0.21(+2.25%) |
Jan 31, 2024 | 9.450 | 9.570 | 9.326 | 9.350 | 65,101 | -0.13(-1.37%) |
Jan 30, 2024 | 9.580 | 9.730 | 9.480 | 9.480 | 43,483 | -0.13(-1.35%) |
Jan 29, 2024 | 9.570 | 9.750 | 9.460 | 9.610 | 33,465 | +0.06(+0.63%) |
Jan 26, 2024 | 9.340 | 9.777 | 9.320 | 9.550 | 75,558 | +0.21(+2.25%) |
Jan 25, 2024 | 8.930 | 9.600 | 8.930 | 9.340 | 187,927 | +0.43(+4.83%) |
Jan 24, 2024 | 8.910 | 8.983 | 8.850 | 8.910 | 58,803 | +0.03(+0.34%) |
Jan 23, 2024 | 8.880 | 9.000 | 8.710 | 8.880 | 115,235 | -0.08(-0.89%) |
Jan 22, 2024 | 9.250 | 9.271 | 8.810 | 8.960 | 118,630 | -0.31(-3.34%) |
Jan 19, 2024 | 9.380 | 9.380 | 9.206 | 9.270 | 57,546 | -0.11(-1.17%) |
Jan 18, 2024 | 9.450 | 9.500 | 9.320 | 9.380 | 83,493 | -0.07(-0.74%) |
Jan 17, 2024 | 9.460 | 9.550 | 9.420 | 9.450 | 70,561 | -0.01(-0.11%) |
Jan 16, 2024 | 9.550 | 9.600 | 9.324 | 9.460 | 112,372 | -0.04(-0.42%) |
Jan 12, 2024 | 9.470 | 9.590 | 9.450 | 9.500 | 116,574 | +0.03(+0.32%) |
Jan 11, 2024 | 9.600 | 9.650 | 9.350 | 9.470 | 293,761 | -0.18(-1.87%) |
Jan 10, 2024 | 9.800 | 9.800 | 9.500 | 9.650 | 215,449 | -0.12(-1.23%) |
Jan 09, 2024 | 9.800 | 9.852 | 9.500 | 9.770 | 212,589 | -0.01(-0.10%) |
Jan 08, 2024 | 10.48 | 10.57 | 8.000 | 9.780 | 468,468 | -0.64(-6.14%) |
Jan 05, 2024 | 10.47 | 10.74 | 10.35 | 10.42 | 60,786 | -0.08(-0.76%) |
Jan 04, 2024 | 10.38 | 10.60 | 10.38 | 10.50 | 44,916 | +0.10(+0.96%) |
Jan 03, 2024 | 10.48 | 10.65 | 10.22 | 10.40 | 83,074 | -0.12(-1.14%) |
Jan 02, 2024 | 10.15 | 10.68 | 10.15 | 10.52 | 82,238 | +0.35(+3.44%) |
Dec 29, 2023 | 10.14 | 10.18 | 10.07 | 10.17 | 69,561 | -0.02(-0.20%) |
Dec 28, 2023 | 10.15 | 10.27 | 10.11 | 10.19 | 70,476 | +0.09(+0.89%) |
Dec 27, 2023 | 10.08 | 10.24 | 10.06 | 10.10 | 93,803 | +0.06(+0.60%) |
Dec 26, 2023 | 10.09 | 10.35 | 10.04 | 10.04 | 114,124 | -0.05(-0.50%) |
Dec 22, 2023 | 10.00 | 10.15 | 10.00 | 10.09 | 84,271 | +0.04(+0.40%) |
Dec 21, 2023 | 10.00 | 10.22 | 10.00 | 10.05 | 69,573 | +0.04(+0.40%) |
Dec 20, 2023 | 10.11 | 10.24 | 9.890 | 10.01 | 180,874 | -0.21(-2.05%) |
Dec 19, 2023 | 10.30 | 10.47 | 10.15 | 10.22 | 137,531 | -0.05(-0.49%) |
Dec 18, 2023 | 10.23 | 10.54 | 10.17 | 10.27 | 95,084 | +0.04(+0.39%) |
Dec 15, 2023 | 10.39 | 10.56 | 10.15 | 10.23 | 85,382 | -0.09(-0.87%) |
Dec 14, 2023 | 10.36 | 10.65 | 10.25 | 10.32 | 80,217 | +0.08(+0.78%) |
Dec 13, 2023 | 10.30 | 10.52 | 10.20 | 10.24 | 111,134 | -0.49(-4.57%) |
Dec 12, 2023 | 10.52 | 10.96 | 10.52 | 10.73 | 73,541 | +0.18(+1.71%) |
Dec 11, 2023 | 10.81 | 10.96 | 10.43 | 10.55 | 118,610 | -0.20(-1.86%) |
Dec 08, 2023 | 10.80 | 10.82 | 10.65 | 10.75 | 61,091 | -0.04(-0.37%) |
Dec 07, 2023 | 10.74 | 11.01 | 10.74 | 10.79 | 47,214 | +0.05(+0.47%) |
Dec 06, 2023 | 11.05 | 11.29 | 10.65 | 10.74 | 113,296 | -0.30(-2.72%) |
Dec 05, 2023 | 11.21 | 11.37 | 11.00 | 11.04 | 59,417 | -0.14(-1.25%) |
Dec 04, 2023 | 11.30 | 11.55 | 11.15 | 11.18 | 77,861 | -0.17(-1.50%) |