Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.189 | 9.189 | 9.009 | 9.049 | 3,393 | +0.05(+0.55%) |
Feb 28, 2024 | 9.139 | 9.152 | 8.989 | 8.999 | 4,582 | -0.17(-1.85%) |
Feb 27, 2024 | 9.099 | 9.219 | 9.049 | 9.169 | 6,625 | +0.00(+0.00%) |
Feb 26, 2024 | 9.257 | 9.257 | 9.089 | 9.169 | 3,382 | -0.10(-1.08%) |
Feb 23, 2024 | 8.939 | 9.448 | 8.907 | 9.269 | 13,606 | +0.23(+2.54%) |
Feb 22, 2024 | 9.319 | 9.319 | 8.799 | 9.039 | 11,114 | -0.02(-0.22%) |
Feb 21, 2024 | 9.299 | 9.299 | 9.049 | 9.059 | 10,528 | -0.18(-1.95%) |
Feb 20, 2024 | 9.169 | 9.398 | 9.159 | 9.239 | 4,529 | +0.06(+0.65%) |
Feb 16, 2024 | 9.169 | 9.179 | 9.099 | 9.179 | 1,599 | -0.06(-0.65%) |
Feb 15, 2024 | 9.139 | 9.358 | 9.019 | 9.239 | 5,299 | +0.26(+2.95%) |
Feb 14, 2024 | 9.119 | 9.299 | 8.929 | 8.974 | 17,412 | -0.03(-0.39%) |
Feb 13, 2024 | 9.388 | 9.388 | 9.009 | 9.009 | 14,995 | -0.54(-5.65%) |
Feb 12, 2024 | 9.388 | 9.838 | 9.388 | 9.548 | 16,943 | +0.25(+2.69%) |
Feb 09, 2024 | 9.229 | 9.588 | 9.229 | 9.299 | 9,431 | +0.00(+0.00%) |
Feb 08, 2024 | 9.109 | 9.590 | 9.109 | 9.299 | 14,790 | +0.21(+2.31%) |
Feb 07, 2024 | 9.427 | 9.427 | 9.089 | 9.089 | 14,127 | -0.40(-4.19%) |
Feb 06, 2024 | 9.625 | 9.725 | 9.287 | 9.486 | 7,563 | -0.12(-1.24%) |
Feb 05, 2024 | 9.834 | 9.953 | 9.476 | 9.605 | 13,813 | -0.41(-4.07%) |
Feb 02, 2024 | 10.12 | 10.21 | 9.794 | 10.01 | 26,694 | -0.30(-2.89%) |
Feb 01, 2024 | 10.67 | 10.92 | 10.13 | 10.31 | 29,668 | -0.36(-3.35%) |
Jan 31, 2024 | 11.25 | 11.35 | 10.48 | 10.67 | 17,890 | -0.69(-6.04%) |
Jan 30, 2024 | 11.42 | 11.52 | 11.21 | 11.35 | 11,285 | -0.05(-0.44%) |
Jan 29, 2024 | 11.13 | 11.48 | 11.07 | 11.40 | 24,972 | +0.40(+3.61%) |
Jan 26, 2024 | 11.27 | 11.27 | 10.73 | 11.01 | 8,111 | +0.04(+0.36%) |
Jan 25, 2024 | 11.13 | 11.27 | 10.91 | 10.97 | 28,607 | -0.30(-2.64%) |
Jan 24, 2024 | 11.47 | 11.47 | 11.24 | 11.26 | 12,845 | +0.02(+0.18%) |
Jan 23, 2024 | 11.18 | 11.38 | 10.93 | 11.24 | 25,997 | +0.00(+0.00%) |
Jan 22, 2024 | 11.21 | 11.37 | 11.09 | 11.24 | 27,798 | +0.09(+0.80%) |
Jan 19, 2024 | 10.96 | 11.19 | 10.96 | 11.15 | 37,693 | +0.15(+1.35%) |
Jan 18, 2024 | 11.01 | 11.12 | 10.93 | 11.01 | 22,344 | +0.00(+0.00%) |
Jan 17, 2024 | 10.93 | 11.17 | 10.93 | 11.01 | 12,876 | -0.16(-1.42%) |
Jan 16, 2024 | 10.91 | 11.24 | 10.91 | 11.16 | 33,541 | +0.26(+2.37%) |
Jan 12, 2024 | 10.98 | 11.14 | 10.66 | 10.91 | 22,666 | +0.06(+0.55%) |
Jan 11, 2024 | 10.76 | 10.90 | 10.73 | 10.85 | 32,186 | -0.06(-0.55%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.83 | 10.91 | 7,991 | -0.02(-0.18%) |
Jan 09, 2024 | 10.88 | 11.00 | 10.73 | 10.93 | 32,369 | +0.00(+0.00%) |
Jan 08, 2024 | 10.93 | 10.96 | 10.78 | 10.93 | 13,279 | +0.00(+0.00%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.84 | 10.93 | 9,464 | -0.02(-0.18%) |
Jan 04, 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 9,554 | -0.09(-0.81%) |
Jan 03, 2024 | 11.19 | 11.26 | 10.98 | 11.04 | 24,737 | -0.20(-1.77%) |
Jan 02, 2024 | 11.00 | 11.56 | 10.98 | 11.23 | 47,992 | +0.16(+1.43%) |
Dec 29, 2023 | 11.12 | 11.24 | 11.03 | 11.08 | 9,382 | +0.05(+0.45%) |
Dec 28, 2023 | 10.93 | 11.20 | 10.93 | 11.03 | 12,876 | +0.04(+0.36%) |
Dec 27, 2023 | 10.99 | 11.18 | 10.98 | 10.99 | 31,087 | +0.01(+0.09%) |
Dec 26, 2023 | 10.93 | 11.21 | 10.88 | 10.98 | 30,640 | +0.23(+2.13%) |
Dec 22, 2023 | 10.83 | 11.30 | 10.34 | 10.75 | 90,651 | +0.00(+0.00%) |
Dec 21, 2023 | 10.81 | 10.84 | 10.42 | 10.75 | 19,359 | -0.04(-0.37%) |
Dec 20, 2023 | 10.59 | 10.87 | 10.22 | 10.79 | 79,043 | +0.11(+1.02%) |
Dec 19, 2023 | 10.65 | 10.97 | 10.59 | 10.68 | 50,658 | +0.03(+0.28%) |
Dec 18, 2023 | 11.03 | 11.03 | 10.59 | 10.65 | 63,585 | -0.26(-2.37%) |
Dec 15, 2023 | 10.41 | 10.91 | 10.06 | 10.91 | 40,676 | +0.38(+3.59%) |
Dec 14, 2023 | 9.764 | 10.87 | 9.744 | 10.53 | 60,831 | +0.99(+10.42%) |
Dec 13, 2023 | 9.138 | 9.784 | 8.999 | 9.536 | 65,618 | +0.47(+5.15%) |
Dec 12, 2023 | 9.218 | 9.330 | 9.062 | 9.069 | 19,048 | -0.09(-0.98%) |
Dec 11, 2023 | 9.427 | 9.427 | 9.059 | 9.158 | 31,045 | -0.35(-3.66%) |
Dec 08, 2023 | 8.682 | 9.637 | 8.682 | 9.506 | 27,083 | +0.70(+7.89%) |
Dec 07, 2023 | 8.523 | 8.811 | 8.463 | 8.811 | 112,941 | +0.26(+3.02%) |
Dec 06, 2023 | 8.254 | 8.816 | 8.254 | 8.552 | 32,600 | +0.37(+4.49%) |
Dec 05, 2023 | 8.145 | 8.274 | 8.145 | 8.185 | 14,693 | +0.04(+0.49%) |
Dec 04, 2023 | 8.187 | 8.187 | 8.110 | 8.145 | 6,470 | +0.01(+0.12%) |