Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.97 | 12.24 | 11.75 | 11.99 | 19,723 | +1.99(+19.95%) |
Feb 28, 2024 | 9.775 | 10.00 | 9.775 | 10.00 | 19,760 | -0.21(-2.01%) |
Feb 27, 2024 | 10.17 | 10.24 | 10.17 | 10.21 | 5,363 | +0.36(+3.60%) |
Feb 26, 2024 | 10.09 | 10.54 | 9.850 | 9.850 | 9,913 | -0.47(-4.55%) |
Feb 23, 2024 | 10.33 | 10.42 | 10.32 | 10.32 | 5,163 | +0.15(+1.47%) |
Feb 22, 2024 | 10.12 | 10.17 | 10.10 | 10.17 | 8,784 | +0.12(+1.19%) |
Feb 21, 2024 | 10.15 | 10.15 | 10.01 | 10.05 | 19,487 | +0.25(+2.50%) |
Feb 20, 2024 | 9.843 | 9.843 | 9.790 | 9.805 | 6,225 | -0.54(-5.27%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 3,404 | +0.48(+4.86%) |
Feb 15, 2024 | 9.880 | 9.890 | 9.866 | 9.870 | 6,808 | +0.03(+0.30%) |
Feb 14, 2024 | 9.800 | 9.840 | 9.755 | 9.840 | 6,423 | +0.31(+3.25%) |
Feb 13, 2024 | 9.760 | 9.760 | 9.530 | 9.530 | 10,883 | -0.45(-4.51%) |
Feb 12, 2024 | 9.750 | 10.01 | 9.710 | 9.980 | 17,464 | +0.38(+3.96%) |
Feb 09, 2024 | 9.520 | 9.659 | 9.520 | 9.600 | 10,797 | +0.09(+0.95%) |
Feb 08, 2024 | 9.482 | 9.520 | 9.472 | 9.510 | 3,396 | +0.11(+1.17%) |
Feb 07, 2024 | 9.250 | 9.400 | 9.250 | 9.400 | 15,838 | -0.04(-0.42%) |
Feb 06, 2024 | 9.250 | 9.460 | 9.250 | 9.440 | 12,574 | +0.59(+6.67%) |
Feb 05, 2024 | 8.751 | 8.850 | 8.739 | 8.850 | 8,380 | -0.02(-0.23%) |
Feb 02, 2024 | 8.845 | 8.870 | 8.825 | 8.870 | 8,283 | -0.18(-1.99%) |
Feb 01, 2024 | 9.021 | 9.060 | 9.008 | 9.050 | 5,568 | -0.23(-2.48%) |
Jan 31, 2024 | 9.180 | 9.310 | 9.180 | 9.280 | 20,152 | +0.08(+0.87%) |
Jan 30, 2024 | 9.230 | 9.230 | 9.030 | 9.200 | 9,503 | -0.57(-5.83%) |
Jan 29, 2024 | 9.790 | 9.790 | 9.705 | 9.770 | 6,830 | -0.17(-1.66%) |
Jan 26, 2024 | 9.938 | 10.02 | 9.935 | 9.935 | 6,179 | -0.04(-0.44%) |
Jan 25, 2024 | 10.12 | 10.12 | 9.975 | 9.979 | 11,420 | -0.88(-8.12%) |
Jan 24, 2024 | 10.98 | 10.98 | 10.80 | 10.86 | 3,031 | +0.29(+2.74%) |
Jan 23, 2024 | 10.53 | 10.57 | 10.44 | 10.57 | 6,434 | +1.01(+10.56%) |
Jan 22, 2024 | 9.470 | 9.560 | 9.470 | 9.560 | 10,490 | -0.40(-4.02%) |
Jan 19, 2024 | 9.809 | 10.01 | 9.760 | 9.960 | 14,287 | -0.12(-1.24%) |
Jan 18, 2024 | 10.05 | 10.13 | 10.03 | 10.09 | 37,115 | +0.39(+3.97%) |
Jan 17, 2024 | 9.560 | 9.710 | 9.560 | 9.700 | 8,131 | -0.23(-2.31%) |
Jan 16, 2024 | 10.04 | 10.10 | 9.929 | 9.929 | 16,630 | -0.73(-6.86%) |
Jan 12, 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 14,913 | +0.24(+2.30%) |
Jan 11, 2024 | 10.47 | 10.52 | 10.37 | 10.42 | 36,406 | -0.07(-0.67%) |
Jan 10, 2024 | 10.44 | 10.49 | 10.37 | 10.49 | 13,522 | +0.30(+2.94%) |
Jan 09, 2024 | 10.17 | 10.22 | 10.17 | 10.19 | 9,123 | -0.27(-2.53%) |
Jan 08, 2024 | 10.34 | 10.49 | 10.32 | 10.46 | 13,334 | -0.12(-1.18%) |
Jan 05, 2024 | 10.54 | 10.62 | 10.46 | 10.58 | 7,171 | -0.04(-0.38%) |
Jan 04, 2024 | 10.67 | 10.96 | 10.60 | 10.62 | 6,714 | -0.04(-0.42%) |
Jan 03, 2024 | 10.61 | 10.71 | 10.60 | 10.66 | 7,998 | -0.07(-0.65%) |
Jan 02, 2024 | 10.92 | 10.94 | 10.72 | 10.73 | 16,769 | -0.89(-7.66%) |
Dec 29, 2023 | 11.60 | 11.63 | 11.60 | 11.63 | 3,502 | -0.00(-0.02%) |
Dec 28, 2023 | 11.40 | 11.66 | 11.40 | 11.63 | 4,273 | +0.66(+6.00%) |
Dec 27, 2023 | 11.03 | 11.03 | 10.92 | 10.97 | 7,316 | +0.24(+2.27%) |
Dec 26, 2023 | 10.43 | 10.79 | 10.43 | 10.73 | 8,096 | +0.03(+0.25%) |
Dec 22, 2023 | 10.73 | 10.82 | 10.64 | 10.70 | 7,801 | -0.30(-2.73%) |
Dec 21, 2023 | 11.02 | 11.02 | 10.95 | 11.00 | 5,153 | +0.67(+6.47%) |
Dec 20, 2023 | 10.20 | 10.61 | 10.20 | 10.33 | 4,714 | -0.27(-2.53%) |
Dec 19, 2023 | 10.51 | 10.63 | 10.48 | 10.60 | 17,055 | +0.17(+1.67%) |
Dec 18, 2023 | 10.49 | 10.49 | 10.38 | 10.43 | 18,387 | -0.67(-6.07%) |
Dec 15, 2023 | 11.04 | 11.12 | 10.97 | 11.10 | 14,365 | +0.49(+4.62%) |
Dec 14, 2023 | 10.60 | 10.63 | 10.54 | 10.61 | 16,602 | +0.32(+3.11%) |
Dec 13, 2023 | 10.12 | 10.29 | 10.02 | 10.29 | 25,140 | -0.10(-0.96%) |
Dec 12, 2023 | 10.38 | 10.56 | 10.37 | 10.39 | 9,430 | -0.04(-0.38%) |
Dec 11, 2023 | 10.37 | 10.48 | 10.34 | 10.43 | 47,164 | +0.07(+0.68%) |
Dec 08, 2023 | 10.46 | 10.55 | 10.30 | 10.36 | 28,668 | -0.35(-3.30%) |
Dec 07, 2023 | 10.67 | 10.71 | 10.47 | 10.71 | 7,526 | -0.49(-4.39%) |
Dec 06, 2023 | 11.21 | 11.23 | 11.14 | 11.21 | 3,853 | +0.31(+2.85%) |
Dec 05, 2023 | 10.82 | 10.93 | 10.82 | 10.89 | 6,387 | -0.26(-2.33%) |
Dec 04, 2023 | 11.21 | 11.28 | 11.05 | 11.15 | 25,023 | -0.23(-1.98%) |