Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.04 | 10.05 | 9.789 | 9.913 | 15,671 | -0.06(-0.56%) |
Feb 28, 2024 | 9.894 | 10.05 | 9.857 | 9.969 | 16,164 | +0.09(+0.95%) |
Feb 27, 2024 | 10.00 | 10.06 | 9.810 | 9.876 | 20,264 | -0.09(-0.89%) |
Feb 26, 2024 | 9.932 | 10.23 | 9.904 | 9.964 | 8,446 | +0.03(+0.32%) |
Feb 23, 2024 | 10.03 | 10.05 | 9.908 | 9.932 | 3,103 | +0.04(+0.41%) |
Feb 22, 2024 | 9.866 | 10.19 | 9.735 | 9.891 | 32,521 | +0.06(+0.63%) |
Feb 21, 2024 | 9.922 | 10.04 | 9.689 | 9.829 | 18,706 | -0.22(-2.14%) |
Feb 20, 2024 | 9.707 | 10.04 | 9.707 | 10.04 | 21,769 | -0.01(-0.09%) |
Feb 16, 2024 | 9.997 | 10.20 | 9.997 | 10.05 | 14,882 | +0.06(+0.59%) |
Feb 15, 2024 | 9.773 | 10.01 | 9.773 | 9.994 | 6,128 | +0.09(+0.91%) |
Feb 14, 2024 | 9.735 | 10.18 | 9.735 | 9.904 | 11,394 | +0.18(+1.83%) |
Feb 13, 2024 | 9.642 | 10.15 | 9.642 | 9.726 | 10,966 | -0.15(-1.52%) |
Feb 12, 2024 | 10.08 | 10.24 | 9.876 | 9.876 | 26,577 | -0.15(-1.49%) |
Feb 09, 2024 | 9.604 | 10.06 | 9.604 | 10.03 | 13,892 | +0.43(+4.48%) |
Feb 08, 2024 | 9.576 | 10.02 | 9.492 | 9.595 | 26,160 | -0.08(-0.82%) |
Feb 07, 2024 | 9.717 | 9.899 | 9.670 | 9.675 | 22,920 | -0.24(-2.41%) |
Feb 06, 2024 | 9.838 | 9.950 | 9.614 | 9.913 | 15,839 | -0.03(-0.28%) |
Feb 05, 2024 | 10.19 | 10.24 | 9.848 | 9.941 | 21,797 | -0.20(-1.94%) |
Feb 02, 2024 | 10.14 | 10.19 | 10.12 | 10.14 | 8,239 | -0.01(-0.09%) |
Feb 01, 2024 | 10.15 | 10.24 | 10.14 | 10.15 | 17,432 | +0.11(+1.12%) |
Jan 31, 2024 | 10.11 | 10.29 | 10.03 | 10.03 | 15,815 | -0.03(-0.28%) |
Jan 30, 2024 | 10.08 | 10.24 | 10.05 | 10.06 | 15,988 | -0.10(-1.01%) |
Jan 29, 2024 | 10.23 | 10.38 | 10.11 | 10.17 | 12,014 | -0.11(-1.09%) |
Jan 26, 2024 | 10.26 | 10.28 | 10.19 | 10.28 | 6,887 | +0.06(+0.63%) |
Jan 25, 2024 | 10.16 | 10.23 | 10.16 | 10.21 | 5,239 | +0.07(+0.66%) |
Jan 24, 2024 | 10.15 | 10.29 | 10.15 | 10.15 | 11,724 | -0.03(-0.28%) |
Jan 23, 2024 | 10.20 | 10.22 | 10.08 | 10.18 | 17,771 | -0.05(-0.50%) |
Jan 22, 2024 | 10.17 | 10.28 | 10.01 | 10.23 | 15,032 | +0.14(+1.34%) |
Jan 19, 2024 | 10.20 | 10.20 | 10.01 | 10.09 | 8,693 | -0.08(-0.83%) |
Jan 18, 2024 | 10.10 | 10.23 | 10.02 | 10.18 | 16,617 | -0.02(-0.20%) |
Jan 17, 2024 | 10.13 | 10.38 | 10.10 | 10.20 | 23,479 | +0.05(+0.48%) |
Jan 16, 2024 | 10.37 | 10.37 | 10.10 | 10.15 | 13,987 | -0.10(-1.00%) |
Jan 12, 2024 | 10.25 | 10.38 | 10.10 | 10.25 | 20,893 | +0.10(+1.01%) |
Jan 11, 2024 | 10.14 | 10.31 | 10.14 | 10.15 | 17,029 | -0.08(-0.82%) |
Jan 10, 2024 | 10.29 | 10.41 | 10.21 | 10.23 | 6,532 | -0.12(-1.17%) |
Jan 09, 2024 | 10.24 | 10.35 | 10.12 | 10.35 | 8,514 | -0.03(-0.27%) |
Jan 08, 2024 | 10.29 | 10.42 | 10.21 | 10.38 | 26,440 | +0.09(+0.91%) |
Jan 05, 2024 | 10.12 | 10.29 | 10.10 | 10.29 | 31,603 | +0.00(+0.00%) |
Jan 04, 2024 | 9.932 | 10.52 | 9.876 | 10.29 | 37,444 | +0.33(+3.29%) |
Jan 03, 2024 | 10.20 | 10.38 | 9.960 | 9.960 | 17,695 | -0.37(-3.62%) |
Jan 02, 2024 | 9.932 | 10.42 | 9.866 | 10.33 | 33,382 | +0.38(+3.81%) |
Dec 29, 2023 | 10.03 | 10.08 | 9.904 | 9.955 | 21,291 | -0.00(-0.05%) |
Dec 28, 2023 | 9.960 | 10.13 | 9.829 | 9.960 | 10,722 | -0.02(-0.19%) |
Dec 27, 2023 | 9.960 | 10.19 | 9.627 | 9.979 | 29,352 | +0.01(+0.06%) |
Dec 26, 2023 | 9.951 | 10.05 | 9.886 | 9.973 | 8,305 | +0.08(+0.78%) |
Dec 22, 2023 | 10.17 | 10.39 | 9.833 | 9.895 | 22,775 | -0.15(-1.53%) |
Dec 21, 2023 | 9.997 | 10.09 | 9.845 | 10.05 | 17,752 | +0.07(+0.70%) |
Dec 20, 2023 | 9.914 | 9.979 | 9.838 | 9.979 | 20,704 | +0.04(+0.37%) |
Dec 19, 2023 | 9.830 | 10.00 | 9.830 | 9.942 | 9,227 | +0.11(+1.13%) |
Dec 18, 2023 | 9.728 | 9.951 | 9.719 | 9.830 | 8,099 | +0.17(+1.73%) |
Dec 15, 2023 | 9.960 | 9.960 | 9.645 | 9.664 | 7,303 | -0.31(-3.07%) |
Dec 14, 2023 | 9.849 | 10.14 | 9.552 | 9.969 | 28,056 | +0.12(+1.22%) |
Dec 13, 2023 | 9.678 | 10.60 | 9.571 | 9.849 | 72,843 | +0.23(+2.42%) |
Dec 12, 2023 | 9.634 | 9.696 | 9.616 | 9.616 | 32,931 | -0.08(-0.83%) |
Dec 11, 2023 | 9.652 | 9.791 | 9.652 | 9.696 | 43,443 | +0.10(+1.03%) |
Dec 08, 2023 | 9.687 | 9.687 | 9.576 | 9.598 | 33,626 | -0.01(-0.09%) |
Dec 07, 2023 | 9.390 | 9.710 | 9.374 | 9.607 | 37,297 | +0.23(+2.49%) |
Dec 06, 2023 | 9.311 | 9.373 | 9.239 | 9.373 | 23,631 | +0.19(+2.05%) |
Dec 05, 2023 | 9.194 | 9.323 | 9.176 | 9.185 | 21,969 | -0.02(-0.19%) |
Dec 04, 2023 | 9.140 | 9.226 | 9.104 | 9.203 | 24,809 | +0.06(+0.69%) |