Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.45 | 10.61 | 9.690 | 10.14 | 100,738 | -0.09(-0.88%) |
Feb 28, 2024 | 9.890 | 10.49 | 9.680 | 10.23 | 150,803 | +0.26(+2.61%) |
Feb 27, 2024 | 10.34 | 10.39 | 9.670 | 9.970 | 318,006 | -0.17(-1.68%) |
Feb 26, 2024 | 10.10 | 10.89 | 10.07 | 10.14 | 81,235 | -0.05(-0.49%) |
Feb 23, 2024 | 9.710 | 10.35 | 9.710 | 10.19 | 113,172 | +0.40(+4.09%) |
Feb 22, 2024 | 9.810 | 9.980 | 9.510 | 9.790 | 104,430 | -0.10(-1.01%) |
Feb 21, 2024 | 10.00 | 10.00 | 9.690 | 9.890 | 43,930 | -0.11(-1.10%) |
Feb 20, 2024 | 10.00 | 10.06 | 9.810 | 10.00 | 44,381 | -0.07(-0.70%) |
Feb 16, 2024 | 10.34 | 10.65 | 9.910 | 10.07 | 366,407 | -0.20(-1.95%) |
Feb 15, 2024 | 9.554 | 10.28 | 9.554 | 10.27 | 47,104 | +0.79(+8.33%) |
Feb 14, 2024 | 9.350 | 9.650 | 9.140 | 9.480 | 46,235 | +0.23(+2.49%) |
Feb 13, 2024 | 9.270 | 9.450 | 8.960 | 9.250 | 101,767 | -0.23(-2.43%) |
Feb 12, 2024 | 9.650 | 9.820 | 9.185 | 9.480 | 97,721 | -0.18(-1.86%) |
Feb 09, 2024 | 9.200 | 9.780 | 9.200 | 9.660 | 89,256 | +0.64(+7.10%) |
Feb 08, 2024 | 8.970 | 9.230 | 8.905 | 9.020 | 46,535 | +0.12(+1.35%) |
Feb 07, 2024 | 9.240 | 9.240 | 8.860 | 8.900 | 41,733 | -0.26(-2.84%) |
Feb 06, 2024 | 8.790 | 9.220 | 8.790 | 9.160 | 40,616 | +0.34(+3.85%) |
Feb 05, 2024 | 8.730 | 8.890 | 8.450 | 8.820 | 66,840 | +0.06(+0.68%) |
Feb 02, 2024 | 8.610 | 8.860 | 8.075 | 8.760 | 91,567 | +0.03(+0.34%) |
Feb 01, 2024 | 8.600 | 8.910 | 8.420 | 8.730 | 39,508 | +0.06(+0.69%) |
Jan 31, 2024 | 8.980 | 9.170 | 8.670 | 8.670 | 67,288 | -0.10(-1.14%) |
Jan 30, 2024 | 9.030 | 9.030 | 8.400 | 8.770 | 68,988 | -0.31(-3.41%) |
Jan 29, 2024 | 8.900 | 9.205 | 8.740 | 9.080 | 113,491 | +0.07(+0.78%) |
Jan 26, 2024 | 9.270 | 9.270 | 8.710 | 9.010 | 88,684 | -0.16(-1.74%) |
Jan 25, 2024 | 9.280 | 9.460 | 8.910 | 9.170 | 75,737 | -0.09(-0.97%) |
Jan 24, 2024 | 9.570 | 9.600 | 9.150 | 9.260 | 60,198 | -0.31(-3.24%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.460 | 9.570 | 141,619 | -0.05(-0.52%) |
Jan 22, 2024 | 9.650 | 9.840 | 9.540 | 9.620 | 93,574 | -0.09(-0.93%) |
Jan 19, 2024 | 10.08 | 10.08 | 9.620 | 9.710 | 65,366 | -0.26(-2.61%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.790 | 9.970 | 53,221 | -0.24(-2.35%) |
Jan 17, 2024 | 10.21 | 10.47 | 10.00 | 10.21 | 186,098 | -0.14(-1.35%) |
Jan 16, 2024 | 10.56 | 10.57 | 10.29 | 10.35 | 56,736 | -0.23(-2.17%) |
Jan 12, 2024 | 11.14 | 11.38 | 10.45 | 10.58 | 197,100 | -0.40(-3.64%) |
Jan 11, 2024 | 10.84 | 11.03 | 10.39 | 10.98 | 168,685 | +0.16(+1.48%) |
Jan 10, 2024 | 10.72 | 11.05 | 10.17 | 10.82 | 135,545 | +0.09(+0.84%) |
Jan 09, 2024 | 10.82 | 10.97 | 10.57 | 10.73 | 24,884 | -0.20(-1.83%) |
Jan 08, 2024 | 10.76 | 11.17 | 10.65 | 10.93 | 27,313 | +0.04(+0.37%) |
Jan 05, 2024 | 11.11 | 11.28 | 10.77 | 10.89 | 35,491 | -0.22(-1.98%) |
Jan 04, 2024 | 10.85 | 11.19 | 10.58 | 11.11 | 34,563 | +0.43(+4.03%) |
Jan 03, 2024 | 11.28 | 11.28 | 10.58 | 10.68 | 46,262 | -0.56(-4.98%) |
Jan 02, 2024 | 10.94 | 11.44 | 10.94 | 11.24 | 105,614 | +0.27(+2.46%) |
Dec 29, 2023 | 11.38 | 11.50 | 10.80 | 10.97 | 477,595 | -0.46(-4.02%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.12 | 11.43 | 238,254 | -0.04(-0.35%) |
Dec 27, 2023 | 11.33 | 11.50 | 10.63 | 11.47 | 351,007 | +0.25(+2.23%) |
Dec 26, 2023 | 11.49 | 11.49 | 10.85 | 11.22 | 86,953 | -0.16(-1.41%) |
Dec 22, 2023 | 11.50 | 11.50 | 11.04 | 11.38 | 116,505 | +0.10(+0.89%) |
Dec 21, 2023 | 10.63 | 11.53 | 10.54 | 11.28 | 58,520 | +0.62(+5.82%) |
Dec 20, 2023 | 10.77 | 11.12 | 10.58 | 10.66 | 50,772 | -0.26(-2.38%) |
Dec 19, 2023 | 9.970 | 10.92 | 9.970 | 10.92 | 57,465 | +1.02(+10.30%) |
Dec 18, 2023 | 11.02 | 11.13 | 9.680 | 9.900 | 98,949 | -1.09(-9.92%) |
Dec 15, 2023 | 10.68 | 11.06 | 10.42 | 10.99 | 394,110 | +0.45(+4.27%) |
Dec 14, 2023 | 10.80 | 10.91 | 10.46 | 10.54 | 105,301 | -0.08(-0.75%) |
Dec 13, 2023 | 9.600 | 10.66 | 9.597 | 10.62 | 170,330 | +1.04(+10.86%) |
Dec 12, 2023 | 9.870 | 10.07 | 9.390 | 9.580 | 97,861 | -0.30(-3.04%) |
Dec 11, 2023 | 9.920 | 10.16 | 9.640 | 9.880 | 143,900 | -0.07(-0.70%) |
Dec 08, 2023 | 9.530 | 10.12 | 9.465 | 9.950 | 68,015 | +0.51(+5.40%) |
Dec 07, 2023 | 10.26 | 10.27 | 9.330 | 9.440 | 88,789 | -0.73(-7.18%) |
Dec 06, 2023 | 9.490 | 10.39 | 9.490 | 10.17 | 166,061 | +0.74(+7.85%) |
Dec 05, 2023 | 9.740 | 11.32 | 9.280 | 9.430 | 1,622,762 | -0.07(-0.74%) |
Dec 04, 2023 | 9.000 | 9.585 | 8.948 | 9.500 | 237,609 | +0.26(+2.81%) |