Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.984 | 9.994 | 9.876 | 9.935 | 265,500 | +0.02(+0.20%) |
Feb 28, 2024 | 9.964 | 10.00 | 9.896 | 9.915 | 190,193 | -0.10(-0.98%) |
Feb 27, 2024 | 9.964 | 10.01 | 9.867 | 10.01 | 198,896 | +0.10(+0.99%) |
Feb 26, 2024 | 9.896 | 9.971 | 9.857 | 9.915 | 204,919 | +0.03(+0.30%) |
Feb 23, 2024 | 9.867 | 9.945 | 9.847 | 9.886 | 223,037 | +0.00(+0.00%) |
Feb 22, 2024 | 9.955 | 9.984 | 9.837 | 9.886 | 308,314 | -0.05(-0.49%) |
Feb 21, 2024 | 9.925 | 9.964 | 9.849 | 9.935 | 207,900 | +0.02(+0.20%) |
Feb 20, 2024 | 9.964 | 9.964 | 9.818 | 9.915 | 439,414 | -0.02(-0.17%) |
Feb 16, 2024 | 9.981 | 10.01 | 9.884 | 9.933 | 284,892 | -0.03(-0.29%) |
Feb 15, 2024 | 9.778 | 9.962 | 9.778 | 9.962 | 255,605 | +0.19(+1.98%) |
Feb 14, 2024 | 9.681 | 9.768 | 9.661 | 9.768 | 230,578 | +0.10(+1.00%) |
Feb 13, 2024 | 9.739 | 9.779 | 9.603 | 9.671 | 402,526 | -0.15(-1.48%) |
Feb 12, 2024 | 9.681 | 9.826 | 9.661 | 9.816 | 253,624 | +0.13(+1.30%) |
Feb 09, 2024 | 9.661 | 9.700 | 9.608 | 9.690 | 269,104 | +0.09(+0.91%) |
Feb 08, 2024 | 9.516 | 9.603 | 9.487 | 9.603 | 345,480 | +0.12(+1.23%) |
Feb 07, 2024 | 9.593 | 9.661 | 9.400 | 9.487 | 474,937 | -0.03(-0.31%) |
Feb 06, 2024 | 9.884 | 9.966 | 9.477 | 9.516 | 902,236 | -0.47(-4.66%) |
Feb 05, 2024 | 10.15 | 10.17 | 9.884 | 9.981 | 340,206 | -0.16(-1.53%) |
Feb 02, 2024 | 10.18 | 10.23 | 10.10 | 10.14 | 306,207 | -0.08(-0.76%) |
Feb 01, 2024 | 10.29 | 10.32 | 10.02 | 10.21 | 452,069 | -0.06(-0.57%) |
Jan 31, 2024 | 10.52 | 10.55 | 10.26 | 10.27 | 296,935 | -0.22(-2.12%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.44 | 10.49 | 146,524 | +0.00(+0.00%) |
Jan 29, 2024 | 10.47 | 10.58 | 10.45 | 10.49 | 250,994 | +0.03(+0.28%) |
Jan 26, 2024 | 10.42 | 10.50 | 10.42 | 10.47 | 162,842 | +0.04(+0.37%) |
Jan 25, 2024 | 10.44 | 10.46 | 10.29 | 10.43 | 331,898 | -0.04(-0.37%) |
Jan 24, 2024 | 10.65 | 10.68 | 10.45 | 10.47 | 310,668 | -0.18(-1.73%) |
Jan 23, 2024 | 10.64 | 10.69 | 10.62 | 10.65 | 209,873 | -0.03(-0.27%) |
Jan 22, 2024 | 10.71 | 10.76 | 10.64 | 10.68 | 320,333 | +0.01(+0.11%) |
Jan 19, 2024 | 10.77 | 10.77 | 10.64 | 10.67 | 315,575 | -0.04(-0.36%) |
Jan 18, 2024 | 10.70 | 10.72 | 10.57 | 10.71 | 221,905 | +0.06(+0.54%) |
Jan 17, 2024 | 10.69 | 10.71 | 10.56 | 10.65 | 252,792 | -0.10(-0.90%) |
Jan 16, 2024 | 10.77 | 10.81 | 10.68 | 10.74 | 213,045 | -0.03(-0.27%) |
Jan 12, 2024 | 10.73 | 10.81 | 10.69 | 10.77 | 239,335 | +0.07(+0.63%) |
Jan 11, 2024 | 10.70 | 10.71 | 10.49 | 10.71 | 259,528 | +0.04(+0.36%) |
Jan 10, 2024 | 10.63 | 10.70 | 10.52 | 10.67 | 248,021 | +0.03(+0.27%) |
Jan 09, 2024 | 10.71 | 10.72 | 10.58 | 10.64 | 314,470 | -0.10(-0.90%) |
Jan 08, 2024 | 10.55 | 10.74 | 10.52 | 10.73 | 287,210 | +0.22(+2.11%) |
Jan 05, 2024 | 10.55 | 10.60 | 10.48 | 10.51 | 224,485 | -0.04(-0.36%) |
Jan 04, 2024 | 10.32 | 10.57 | 10.32 | 10.55 | 283,765 | +0.22(+2.14%) |
Jan 03, 2024 | 10.32 | 10.38 | 10.25 | 10.33 | 201,939 | -0.04(-0.37%) |
Jan 02, 2024 | 10.34 | 10.46 | 10.26 | 10.37 | 381,422 | +0.08(+0.75%) |
Dec 29, 2023 | 10.39 | 10.41 | 10.26 | 10.29 | 282,100 | -0.09(-0.83%) |
Dec 28, 2023 | 10.34 | 10.38 | 10.32 | 10.38 | 282,200 | +0.05(+0.47%) |
Dec 27, 2023 | 10.20 | 10.34 | 10.19 | 10.33 | 259,980 | +0.12(+1.13%) |
Dec 26, 2023 | 10.10 | 10.27 | 10.10 | 10.21 | 194,975 | +0.08(+0.76%) |
Dec 22, 2023 | 10.06 | 10.20 | 10.06 | 10.14 | 233,662 | +0.07(+0.67%) |
Dec 21, 2023 | 10.10 | 10.10 | 10.00 | 10.07 | 318,751 | +0.05(+0.48%) |
Dec 20, 2023 | 10.05 | 10.18 | 10.02 | 10.02 | 230,202 | -0.02(-0.19%) |
Dec 19, 2023 | 10.05 | 10.08 | 10.01 | 10.04 | 179,297 | +0.02(+0.19%) |
Dec 18, 2023 | 10.00 | 10.05 | 9.955 | 10.02 | 253,408 | +0.01(+0.10%) |
Dec 15, 2023 | 10.19 | 10.20 | 9.993 | 10.01 | 506,697 | -0.10(-1.02%) |
Dec 14, 2023 | 10.04 | 10.18 | 10.04 | 10.12 | 449,493 | +0.08(+0.76%) |
Dec 13, 2023 | 9.925 | 10.04 | 9.849 | 10.04 | 228,349 | +0.11(+1.15%) |
Dec 12, 2023 | 9.849 | 9.935 | 9.839 | 9.925 | 194,297 | +0.07(+0.68%) |
Dec 11, 2023 | 9.925 | 9.944 | 9.849 | 9.858 | 294,288 | -0.08(-0.77%) |
Dec 08, 2023 | 9.839 | 9.962 | 9.839 | 9.935 | 240,520 | +0.04(+0.39%) |
Dec 07, 2023 | 9.792 | 9.916 | 9.782 | 9.896 | 307,286 | +0.08(+0.78%) |
Dec 06, 2023 | 9.772 | 9.830 | 9.758 | 9.820 | 237,026 | +0.10(+0.98%) |
Dec 05, 2023 | 9.830 | 9.830 | 9.706 | 9.725 | 199,743 | -0.08(-0.78%) |
Dec 04, 2023 | 9.801 | 9.858 | 9.792 | 9.801 | 249,826 | -0.01(-0.10%) |