Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 21,484 | -0.05(-0.46%) |
Feb 28, 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 14,833 | -0.11(-0.99%) |
Feb 27, 2024 | 11.13 | 11.16 | 10.85 | 11.06 | 30,226 | -0.02(-0.18%) |
Feb 26, 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 25,561 | +0.55(+5.22%) |
Feb 23, 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 13,195 | -0.25(-2.32%) |
Feb 22, 2024 | 10.93 | 11.00 | 10.78 | 10.78 | 6,923 | -0.13(-1.24%) |
Feb 21, 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 11,111 | -0.05(-0.46%) |
Feb 20, 2024 | 10.98 | 11.21 | 10.90 | 10.96 | 10,168 | +0.23(+2.16%) |
Feb 16, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 14,406 | -0.12(-1.07%) |
Feb 15, 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 27,243 | +0.14(+1.31%) |
Feb 14, 2024 | 11.11 | 11.22 | 10.60 | 10.71 | 36,587 | -0.35(-3.17%) |
Feb 13, 2024 | 11.49 | 12.50 | 11.00 | 11.06 | 21,504 | -0.42(-3.66%) |
Feb 12, 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 17,726 | -0.38(-3.20%) |
Feb 09, 2024 | 11.90 | 12.30 | 11.85 | 11.86 | 19,052 | -0.13(-1.08%) |
Feb 08, 2024 | 12.25 | 12.31 | 11.87 | 11.99 | 21,615 | +0.03(+0.25%) |
Feb 07, 2024 | 12.01 | 12.20 | 11.85 | 11.96 | 23,350 | -0.19(-1.56%) |
Feb 06, 2024 | 11.99 | 12.75 | 11.53 | 12.15 | 84,854 | +0.32(+2.72%) |
Feb 05, 2024 | 11.02 | 12.00 | 11.02 | 11.83 | 30,094 | +0.85(+7.73%) |
Feb 02, 2024 | 10.80 | 11.05 | 10.75 | 10.98 | 22,786 | +0.10(+0.92%) |
Feb 01, 2024 | 10.47 | 10.95 | 10.46 | 10.88 | 15,169 | +0.55(+5.32%) |
Jan 31, 2024 | 9.820 | 10.40 | 9.750 | 10.33 | 17,934 | +0.55(+5.62%) |
Jan 30, 2024 | 9.750 | 9.854 | 9.650 | 9.780 | 24,532 | +0.06(+0.59%) |
Jan 29, 2024 | 9.970 | 10.02 | 9.620 | 9.722 | 16,561 | -0.23(-2.29%) |
Jan 26, 2024 | 10.20 | 10.20 | 9.870 | 9.950 | 8,435 | +0.07(+0.71%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.880 | 9.880 | 20,198 | -0.12(-1.20%) |
Jan 24, 2024 | 10.10 | 10.40 | 10.00 | 10.00 | 19,027 | +0.00(+0.04%) |
Jan 23, 2024 | 9.870 | 10.10 | 9.870 | 9.996 | 15,457 | +0.23(+2.31%) |
Jan 22, 2024 | 9.759 | 9.896 | 8.640 | 9.770 | 8,579 | +0.13(+1.35%) |
Jan 19, 2024 | 9.910 | 9.910 | 9.350 | 9.640 | 50,195 | -0.27(-2.72%) |
Jan 18, 2024 | 10.10 | 10.20 | 9.880 | 9.910 | 19,194 | -0.19(-1.88%) |
Jan 17, 2024 | 10.45 | 10.45 | 10.04 | 10.10 | 27,826 | -0.38(-3.63%) |
Jan 16, 2024 | 10.08 | 10.91 | 10.08 | 10.48 | 55,089 | +0.36(+3.51%) |
Jan 12, 2024 | 10.16 | 10.16 | 10.07 | 10.12 | 10,171 | +0.02(+0.21%) |
Jan 11, 2024 | 10.23 | 10.25 | 9.993 | 10.10 | 16,103 | -0.10(-0.94%) |
Jan 10, 2024 | 10.04 | 10.23 | 10.03 | 10.20 | 25,872 | +0.20(+2.00%) |
Jan 09, 2024 | 10.40 | 10.65 | 9.970 | 10.00 | 33,648 | -0.07(-0.66%) |
Jan 08, 2024 | 9.980 | 10.09 | 9.945 | 10.07 | 10,595 | +0.03(+0.26%) |
Jan 05, 2024 | 10.12 | 10.12 | 9.800 | 10.04 | 21,778 | +0.01(+0.15%) |
Jan 04, 2024 | 10.11 | 10.15 | 9.960 | 10.03 | 10,172 | +0.18(+1.78%) |
Jan 03, 2024 | 10.10 | 10.50 | 9.850 | 9.850 | 31,156 | -0.04(-0.40%) |
Jan 02, 2024 | 9.770 | 10.10 | 9.770 | 9.890 | 17,260 | +0.10(+1.05%) |
Dec 29, 2023 | 10.35 | 10.40 | 9.070 | 9.787 | 54,780 | -0.43(-4.18%) |
Dec 28, 2023 | 10.60 | 10.99 | 10.21 | 10.21 | 66,206 | +0.02(+0.24%) |
Dec 27, 2023 | 9.100 | 10.23 | 9.100 | 10.19 | 42,888 | +1.14(+12.60%) |
Dec 26, 2023 | 9.100 | 9.100 | 9.000 | 9.050 | 14,900 | +0.05(+0.56%) |
Dec 22, 2023 | 8.625 | 9.200 | 8.625 | 9.000 | 57,966 | +0.41(+4.75%) |
Dec 21, 2023 | 8.640 | 8.650 | 8.570 | 8.592 | 8,218 | -0.01(-0.09%) |
Dec 20, 2023 | 8.500 | 8.750 | 8.210 | 8.600 | 32,945 | +0.16(+1.90%) |
Dec 19, 2023 | 8.150 | 8.500 | 7.940 | 8.440 | 27,768 | +0.62(+7.93%) |
Dec 18, 2023 | 7.740 | 7.850 | 7.637 | 7.820 | 12,382 | +0.27(+3.63%) |
Dec 15, 2023 | 7.000 | 7.850 | 7.000 | 7.546 | 7,486 | +0.28(+3.83%) |
Dec 14, 2023 | 7.110 | 7.300 | 7.038 | 7.268 | 32,456 | +0.13(+1.84%) |
Dec 13, 2023 | 7.150 | 7.220 | 7.020 | 7.136 | 22,636 | -0.07(-1.02%) |
Dec 12, 2023 | 7.655 | 7.710 | 7.200 | 7.210 | 23,504 | -0.34(-4.50%) |
Dec 11, 2023 | 7.685 | 7.750 | 7.450 | 7.550 | 12,098 | -0.10(-1.31%) |
Dec 08, 2023 | 8.000 | 8.670 | 7.650 | 7.650 | 42,782 | +0.13(+1.73%) |
Dec 07, 2023 | 7.100 | 8.050 | 6.880 | 7.520 | 156,710 | +0.62(+8.99%) |
Dec 06, 2023 | 6.887 | 6.947 | 6.860 | 6.900 | 24,204 | +0.07(+1.02%) |
Dec 05, 2023 | 6.580 | 6.900 | 6.580 | 6.830 | 19,010 | +0.22(+3.33%) |
Dec 04, 2023 | 6.380 | 6.650 | 6.380 | 6.610 | 48,716 | +0.25(+4.01%) |