Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.11 | 10.40 | 10.00 | 10.38 | 169,945 | +0.18(+1.76%) |
Feb 28, 2024 | 9.960 | 10.22 | 9.410 | 10.20 | 131,562 | -0.04(-0.39%) |
Feb 27, 2024 | 10.11 | 10.28 | 10.05 | 10.24 | 135,030 | +0.10(+0.99%) |
Feb 26, 2024 | 9.990 | 10.19 | 9.960 | 10.14 | 151,280 | +0.15(+1.50%) |
Feb 23, 2024 | 10.00 | 10.12 | 9.900 | 9.990 | 74,955 | -0.01(-0.10%) |
Feb 22, 2024 | 10.01 | 10.18 | 9.990 | 10.00 | 169,703 | -0.01(-0.10%) |
Feb 21, 2024 | 9.920 | 10.14 | 9.900 | 10.01 | 81,282 | +0.09(+0.91%) |
Feb 20, 2024 | 9.800 | 10.08 | 9.780 | 9.920 | 50,495 | +0.12(+1.22%) |
Feb 16, 2024 | 9.900 | 9.981 | 9.780 | 9.800 | 46,420 | -0.15(-1.51%) |
Feb 15, 2024 | 9.750 | 10.00 | 9.750 | 9.950 | 76,041 | +0.18(+1.84%) |
Feb 14, 2024 | 9.720 | 9.890 | 9.720 | 9.770 | 25,589 | +0.02(+0.21%) |
Feb 13, 2024 | 9.840 | 9.969 | 9.550 | 9.750 | 79,196 | -0.23(-2.30%) |
Feb 12, 2024 | 9.810 | 10.19 | 9.810 | 9.980 | 150,946 | +0.19(+1.94%) |
Feb 09, 2024 | 9.550 | 9.850 | 9.500 | 9.790 | 113,768 | +0.21(+2.19%) |
Feb 08, 2024 | 9.430 | 9.680 | 9.430 | 9.580 | 106,197 | +0.18(+1.91%) |
Feb 07, 2024 | 9.250 | 9.420 | 9.170 | 9.400 | 171,194 | +0.39(+4.33%) |
Feb 06, 2024 | 9.300 | 9.340 | 8.990 | 9.010 | 77,299 | -0.19(-2.07%) |
Feb 05, 2024 | 9.260 | 9.350 | 9.100 | 9.200 | 64,745 | -0.11(-1.18%) |
Feb 02, 2024 | 9.520 | 9.600 | 9.305 | 9.310 | 68,667 | -0.20(-2.10%) |
Feb 01, 2024 | 9.320 | 9.708 | 9.320 | 9.510 | 60,696 | +0.21(+2.26%) |
Jan 31, 2024 | 9.360 | 9.490 | 9.300 | 9.300 | 56,498 | -0.06(-0.64%) |
Jan 30, 2024 | 9.450 | 9.600 | 9.330 | 9.360 | 53,074 | -0.10(-1.06%) |
Jan 29, 2024 | 9.500 | 9.670 | 9.372 | 9.460 | 65,362 | -0.07(-0.73%) |
Jan 26, 2024 | 9.250 | 9.645 | 9.250 | 9.530 | 82,042 | +0.30(+3.25%) |
Jan 25, 2024 | 8.690 | 9.500 | 8.690 | 9.230 | 150,666 | +0.56(+6.46%) |
Jan 24, 2024 | 8.720 | 8.899 | 8.650 | 8.670 | 81,577 | -0.06(-0.69%) |
Jan 23, 2024 | 8.650 | 8.800 | 8.520 | 8.730 | 158,859 | -0.07(-0.80%) |
Jan 22, 2024 | 9.100 | 9.155 | 8.690 | 8.800 | 146,518 | -0.38(-4.14%) |
Jan 19, 2024 | 9.300 | 9.300 | 9.000 | 9.180 | 70,275 | -0.12(-1.29%) |
Jan 18, 2024 | 9.440 | 9.440 | 9.220 | 9.300 | 77,696 | -0.14(-1.48%) |
Jan 17, 2024 | 9.230 | 9.470 | 9.230 | 9.440 | 53,737 | +0.00(+0.00%) |
Jan 16, 2024 | 9.450 | 9.520 | 9.340 | 9.440 | 95,376 | -0.06(-0.63%) |
Jan 12, 2024 | 9.500 | 9.580 | 9.440 | 9.500 | 79,055 | +0.00(+0.00%) |
Jan 11, 2024 | 9.640 | 9.650 | 9.450 | 9.500 | 199,104 | -0.15(-1.55%) |
Jan 10, 2024 | 9.740 | 9.800 | 9.510 | 9.650 | 137,536 | -0.09(-0.92%) |
Jan 09, 2024 | 9.800 | 9.850 | 9.470 | 9.740 | 200,248 | -0.03(-0.31%) |
Jan 08, 2024 | 10.38 | 10.41 | 7.330 | 9.770 | 554,104 | -0.58(-5.60%) |
Jan 05, 2024 | 10.37 | 10.65 | 10.27 | 10.35 | 78,893 | -0.07(-0.67%) |
Jan 04, 2024 | 10.26 | 10.50 | 10.26 | 10.42 | 85,195 | +0.13(+1.26%) |
Jan 03, 2024 | 10.37 | 10.50 | 10.15 | 10.29 | 119,641 | -0.12(-1.15%) |
Jan 02, 2024 | 9.880 | 10.67 | 9.880 | 10.41 | 125,746 | +0.45(+4.52%) |
Dec 29, 2023 | 10.00 | 10.09 | 9.870 | 9.960 | 93,382 | -0.06(-0.60%) |
Dec 28, 2023 | 10.06 | 10.15 | 9.930 | 10.02 | 166,844 | +0.02(+0.20%) |
Dec 27, 2023 | 10.06 | 10.17 | 9.960 | 10.00 | 96,363 | -0.01(-0.10%) |
Dec 26, 2023 | 9.980 | 10.30 | 9.970 | 10.01 | 141,108 | +0.06(+0.60%) |
Dec 22, 2023 | 9.980 | 10.12 | 9.910 | 9.950 | 77,163 | -0.03(-0.30%) |
Dec 21, 2023 | 9.950 | 10.11 | 9.927 | 9.980 | 139,639 | +0.04(+0.40%) |
Dec 20, 2023 | 9.960 | 10.03 | 9.710 | 9.940 | 257,008 | -0.10(-1.00%) |
Dec 19, 2023 | 10.03 | 10.23 | 9.940 | 10.04 | 754,966 | +0.01(+0.10%) |
Dec 18, 2023 | 10.07 | 10.30 | 9.950 | 10.03 | 244,239 | +0.03(+0.30%) |
Dec 15, 2023 | 10.05 | 10.20 | 9.891 | 10.00 | 190,800 | -0.02(-0.20%) |
Dec 14, 2023 | 9.980 | 10.34 | 9.840 | 10.02 | 272,983 | +0.16(+1.62%) |
Dec 13, 2023 | 9.930 | 10.10 | 9.780 | 9.860 | 230,991 | -0.10(-1.00%) |
Dec 12, 2023 | 9.980 | 10.10 | 9.930 | 9.960 | 136,462 | +0.01(+0.10%) |
Dec 11, 2023 | 9.990 | 10.10 | 9.811 | 9.950 | 126,021 | -0.04(-0.40%) |
Dec 08, 2023 | 10.15 | 10.18 | 9.920 | 9.990 | 192,186 | -0.26(-2.54%) |
Dec 07, 2023 | 10.30 | 10.48 | 10.22 | 10.25 | 124,141 | -0.08(-0.77%) |
Dec 06, 2023 | 10.49 | 10.63 | 10.30 | 10.33 | 129,311 | -0.18(-1.71%) |
Dec 05, 2023 | 10.58 | 10.73 | 10.30 | 10.51 | 109,176 | -0.05(-0.47%) |
Dec 04, 2023 | 10.74 | 10.94 | 10.44 | 10.56 | 134,694 | -0.26(-2.40%) |