Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.610 | 9.660 | 9.510 | 9.550 | 1,315,477 | +0.12(+1.27%) |
Feb 28, 2024 | 9.480 | 9.490 | 9.340 | 9.430 | 1,144,671 | -0.20(-2.08%) |
Feb 27, 2024 | 9.650 | 9.715 | 9.530 | 9.630 | 837,264 | +0.02(+0.21%) |
Feb 26, 2024 | 9.560 | 9.700 | 9.554 | 9.610 | 941,284 | -0.02(-0.21%) |
Feb 23, 2024 | 9.610 | 9.685 | 9.525 | 9.630 | 948,151 | +0.00(+0.00%) |
Feb 22, 2024 | 9.390 | 9.707 | 9.380 | 9.630 | 1,707,952 | +0.25(+2.67%) |
Feb 21, 2024 | 9.410 | 9.430 | 9.255 | 9.380 | 1,340,491 | -0.13(-1.37%) |
Feb 20, 2024 | 9.370 | 9.600 | 9.370 | 9.510 | 1,158,209 | -0.07(-0.73%) |
Feb 16, 2024 | 9.660 | 9.740 | 9.160 | 9.580 | 1,623,674 | -0.16(-1.64%) |
Feb 15, 2024 | 9.750 | 9.790 | 9.600 | 9.740 | 1,627,191 | +0.13(+1.35%) |
Feb 14, 2024 | 9.480 | 9.640 | 9.385 | 9.610 | 1,728,580 | +0.26(+2.78%) |
Feb 13, 2024 | 9.770 | 9.820 | 9.230 | 9.350 | 2,947,962 | -0.77(-7.61%) |
Feb 12, 2024 | 9.720 | 10.22 | 9.620 | 10.12 | 6,618,323 | +1.21(+13.58%) |
Feb 09, 2024 | 8.710 | 8.970 | 8.695 | 8.910 | 2,035,547 | +0.21(+2.41%) |
Feb 08, 2024 | 8.820 | 8.880 | 8.650 | 8.700 | 4,107,187 | -0.18(-2.03%) |
Feb 07, 2024 | 9.090 | 9.170 | 8.850 | 8.880 | 1,518,428 | -0.15(-1.66%) |
Feb 06, 2024 | 8.980 | 9.205 | 8.960 | 9.030 | 2,090,548 | +0.03(+0.33%) |
Feb 05, 2024 | 9.400 | 9.480 | 8.925 | 9.000 | 2,955,627 | -0.49(-5.16%) |
Feb 02, 2024 | 9.940 | 10.07 | 9.200 | 9.490 | 6,682,821 | -0.45(-4.53%) |
Feb 01, 2024 | 9.850 | 10.06 | 9.773 | 9.940 | 6,286,834 | +0.11(+1.12%) |
Jan 31, 2024 | 9.720 | 9.950 | 9.630 | 9.830 | 4,038,090 | +0.12(+1.24%) |
Jan 30, 2024 | 9.940 | 9.990 | 9.600 | 9.710 | 4,333,644 | -0.28(-2.80%) |
Jan 29, 2024 | 10.00 | 10.07 | 9.750 | 9.990 | 2,811,080 | -0.06(-0.60%) |
Jan 26, 2024 | 10.12 | 10.23 | 10.03 | 10.05 | 869,630 | -0.01(-0.10%) |
Jan 25, 2024 | 10.31 | 10.32 | 10.03 | 10.06 | 1,319,837 | -0.05(-0.49%) |
Jan 24, 2024 | 10.22 | 10.22 | 10.06 | 10.11 | 1,152,159 | -0.01(-0.10%) |
Jan 23, 2024 | 10.30 | 10.30 | 10.06 | 10.12 | 1,074,512 | -0.05(-0.49%) |
Jan 22, 2024 | 10.27 | 10.28 | 10.08 | 10.17 | 2,017,579 | +0.03(+0.30%) |
Jan 19, 2024 | 10.10 | 10.17 | 9.970 | 10.14 | 1,385,001 | +0.09(+0.90%) |
Jan 18, 2024 | 9.910 | 10.08 | 9.690 | 10.05 | 1,202,425 | +0.26(+2.66%) |
Jan 17, 2024 | 9.960 | 10.03 | 9.595 | 9.790 | 1,931,245 | -0.35(-3.45%) |
Jan 16, 2024 | 9.990 | 10.17 | 9.885 | 10.14 | 1,745,689 | +0.04(+0.40%) |
Jan 12, 2024 | 10.29 | 10.32 | 10.06 | 10.10 | 1,372,240 | -0.03(-0.30%) |
Jan 11, 2024 | 10.08 | 10.16 | 9.950 | 10.13 | 1,938,635 | -0.01(-0.10%) |
Jan 10, 2024 | 10.02 | 10.15 | 9.950 | 10.14 | 1,167,862 | +0.10(+1.00%) |
Jan 09, 2024 | 9.770 | 10.05 | 9.740 | 10.04 | 1,227,647 | +0.14(+1.41%) |
Jan 08, 2024 | 9.580 | 9.910 | 9.580 | 9.900 | 1,417,978 | +0.29(+3.02%) |
Jan 05, 2024 | 9.630 | 9.740 | 9.530 | 9.610 | 1,201,342 | -0.03(-0.31%) |
Jan 04, 2024 | 9.750 | 9.750 | 9.464 | 9.640 | 1,830,510 | -0.11(-1.13%) |
Jan 03, 2024 | 9.930 | 9.980 | 9.720 | 9.750 | 2,134,970 | -0.26(-2.60%) |
Jan 02, 2024 | 9.870 | 10.10 | 9.810 | 10.01 | 1,542,854 | -0.06(-0.60%) |
Dec 29, 2023 | 10.02 | 10.10 | 9.930 | 10.07 | 1,820,301 | +0.01(+0.10%) |
Dec 28, 2023 | 9.910 | 10.09 | 9.820 | 10.06 | 1,170,103 | +0.14(+1.41%) |
Dec 27, 2023 | 9.880 | 9.970 | 9.820 | 9.920 | 1,288,553 | +0.05(+0.51%) |
Dec 26, 2023 | 9.840 | 10.03 | 9.717 | 9.870 | 1,097,988 | +0.06(+0.61%) |
Dec 22, 2023 | 9.860 | 10.00 | 9.765 | 9.810 | 2,337,791 | +0.03(+0.31%) |
Dec 21, 2023 | 9.670 | 9.790 | 9.560 | 9.780 | 1,136,184 | +0.16(+1.66%) |
Dec 20, 2023 | 9.800 | 9.980 | 9.610 | 9.620 | 2,321,246 | -0.18(-1.84%) |
Dec 19, 2023 | 9.710 | 9.875 | 9.710 | 9.800 | 2,543,634 | +0.16(+1.66%) |
Dec 18, 2023 | 9.590 | 9.690 | 9.390 | 9.640 | 2,350,520 | +0.06(+0.63%) |
Dec 15, 2023 | 9.760 | 9.760 | 9.525 | 9.580 | 6,332,831 | -0.03(-0.31%) |
Dec 14, 2023 | 9.550 | 9.725 | 9.400 | 9.610 | 2,395,858 | +0.25(+2.67%) |
Dec 13, 2023 | 9.020 | 9.380 | 8.970 | 9.360 | 2,884,119 | +0.45(+5.05%) |
Dec 12, 2023 | 8.900 | 8.940 | 8.760 | 8.910 | 1,789,457 | +0.05(+0.56%) |
Dec 11, 2023 | 8.560 | 8.890 | 8.560 | 8.860 | 2,814,479 | +0.33(+3.87%) |
Dec 08, 2023 | 8.550 | 8.635 | 8.480 | 8.530 | 1,399,870 | -0.05(-0.58%) |
Dec 07, 2023 | 8.370 | 8.650 | 8.330 | 8.580 | 1,509,623 | +0.20(+2.39%) |
Dec 06, 2023 | 8.390 | 8.560 | 8.350 | 8.380 | 1,374,481 | +0.06(+0.72%) |
Dec 05, 2023 | 8.500 | 8.510 | 8.235 | 8.320 | 1,191,147 | -0.24(-2.80%) |
Dec 04, 2023 | 8.340 | 8.610 | 8.315 | 8.560 | 2,329,773 | +0.18(+2.15%) |