Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.80 | 11.10 | 10.80 | 11.05 | 82,874 | +0.12(+1.10%) |
Feb 28, 2024 | 10.62 | 10.93 | 10.41 | 10.93 | 97,502 | +0.38(+3.60%) |
Feb 27, 2024 | 10.57 | 10.59 | 10.38 | 10.55 | 37,609 | -0.02(-0.19%) |
Feb 26, 2024 | 10.60 | 10.64 | 10.34 | 10.57 | 20,830 | -0.10(-0.94%) |
Feb 23, 2024 | 10.52 | 10.68 | 10.42 | 10.67 | 23,377 | +0.24(+2.30%) |
Feb 22, 2024 | 10.37 | 10.59 | 10.35 | 10.43 | 19,461 | +0.00(+0.00%) |
Feb 21, 2024 | 10.40 | 10.63 | 10.24 | 10.43 | 55,489 | +0.19(+1.86%) |
Feb 20, 2024 | 10.03 | 10.25 | 10.02 | 10.24 | 26,069 | +0.17(+1.69%) |
Feb 16, 2024 | 9.970 | 10.11 | 9.970 | 10.07 | 40,628 | +0.03(+0.30%) |
Feb 15, 2024 | 9.890 | 10.09 | 9.862 | 10.04 | 62,780 | +0.14(+1.41%) |
Feb 14, 2024 | 9.590 | 9.910 | 9.472 | 9.900 | 20,725 | +0.27(+2.80%) |
Feb 13, 2024 | 9.700 | 9.835 | 9.630 | 9.630 | 16,507 | -0.11(-1.13%) |
Feb 12, 2024 | 9.780 | 9.880 | 9.740 | 9.740 | 14,581 | -0.09(-0.92%) |
Feb 09, 2024 | 9.870 | 9.890 | 9.700 | 9.830 | 15,865 | -0.03(-0.30%) |
Feb 08, 2024 | 9.850 | 9.880 | 9.820 | 9.860 | 11,691 | -0.07(-0.70%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.837 | 9.930 | 22,372 | -0.13(-1.29%) |
Feb 06, 2024 | 9.980 | 10.08 | 9.943 | 10.06 | 15,094 | +0.05(+0.50%) |
Feb 05, 2024 | 10.10 | 10.10 | 9.931 | 10.01 | 21,440 | -0.11(-1.09%) |
Feb 02, 2024 | 10.00 | 10.12 | 9.930 | 10.12 | 14,515 | +0.09(+0.90%) |
Feb 01, 2024 | 9.920 | 10.04 | 9.920 | 10.03 | 18,473 | +0.04(+0.40%) |
Jan 31, 2024 | 9.970 | 10.04 | 9.960 | 9.990 | 30,255 | -0.01(-0.10%) |
Jan 30, 2024 | 9.930 | 10.00 | 9.842 | 10.00 | 29,074 | +0.10(+1.01%) |
Jan 29, 2024 | 9.820 | 9.950 | 9.820 | 9.900 | 67,780 | +0.14(+1.43%) |
Jan 26, 2024 | 9.770 | 9.950 | 9.670 | 9.760 | 52,187 | +0.01(+0.10%) |
Jan 25, 2024 | 9.590 | 9.840 | 9.590 | 9.750 | 9,094 | +0.19(+1.99%) |
Jan 24, 2024 | 9.860 | 9.929 | 9.560 | 9.560 | 41,907 | -0.26(-2.65%) |
Jan 23, 2024 | 9.910 | 10.00 | 9.820 | 9.820 | 27,530 | -0.14(-1.41%) |
Jan 22, 2024 | 9.800 | 10.06 | 9.711 | 9.960 | 40,677 | +0.14(+1.43%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.750 | 9.820 | 19,260 | +0.09(+0.92%) |
Jan 18, 2024 | 9.820 | 9.860 | 9.550 | 9.730 | 14,655 | -0.05(-0.51%) |
Jan 17, 2024 | 9.660 | 9.938 | 9.650 | 9.780 | 51,175 | +0.12(+1.24%) |
Jan 16, 2024 | 9.700 | 9.848 | 9.650 | 9.660 | 29,300 | -0.15(-1.53%) |
Jan 12, 2024 | 9.940 | 9.980 | 9.690 | 9.810 | 35,897 | -0.14(-1.41%) |
Jan 11, 2024 | 9.960 | 9.985 | 9.900 | 9.950 | 12,147 | +0.05(+0.51%) |
Jan 10, 2024 | 9.650 | 9.920 | 9.650 | 9.900 | 26,323 | +0.20(+2.06%) |
Jan 09, 2024 | 9.870 | 10.02 | 9.680 | 9.700 | 20,397 | -0.31(-3.10%) |
Jan 08, 2024 | 9.550 | 10.12 | 9.420 | 10.01 | 36,027 | +0.60(+6.38%) |
Jan 05, 2024 | 9.850 | 9.864 | 9.410 | 9.410 | 25,027 | -0.48(-4.85%) |
Jan 04, 2024 | 9.970 | 9.970 | 9.820 | 9.890 | 9,985 | -0.08(-0.80%) |
Jan 03, 2024 | 9.880 | 9.990 | 9.860 | 9.970 | 30,986 | +0.14(+1.42%) |
Jan 02, 2024 | 9.580 | 9.981 | 9.433 | 9.830 | 36,208 | +0.21(+2.18%) |
Dec 29, 2023 | 9.680 | 9.890 | 9.575 | 9.620 | 34,058 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 9.860 | 9.409 | 9.770 | 38,200 | +0.00(+0.00%) |
Dec 27, 2023 | 9.680 | 9.770 | 9.670 | 9.770 | 17,125 | +0.10(+1.03%) |
Dec 26, 2023 | 9.770 | 9.998 | 9.572 | 9.670 | 32,285 | -0.29(-2.91%) |
Dec 22, 2023 | 10.25 | 10.25 | 9.820 | 9.960 | 33,384 | -0.14(-1.39%) |
Dec 21, 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 50,251 | +0.12(+1.20%) |
Dec 20, 2023 | 10.08 | 10.19 | 9.860 | 9.980 | 37,816 | -0.04(-0.40%) |
Dec 19, 2023 | 9.920 | 10.24 | 9.746 | 10.02 | 66,725 | +0.35(+3.62%) |
Dec 18, 2023 | 9.000 | 9.990 | 8.970 | 9.670 | 64,573 | +0.73(+8.17%) |
Dec 15, 2023 | 8.860 | 8.940 | 8.840 | 8.940 | 11,500 | -0.02(-0.22%) |
Dec 14, 2023 | 9.000 | 9.030 | 8.900 | 8.960 | 8,933 | -0.02(-0.22%) |
Dec 13, 2023 | 8.950 | 9.000 | 8.920 | 8.980 | 17,333 | +0.10(+1.13%) |
Dec 12, 2023 | 9.000 | 9.000 | 8.746 | 8.880 | 32,699 | -0.08(-0.89%) |
Dec 11, 2023 | 8.520 | 9.000 | 8.120 | 8.960 | 60,588 | +0.47(+5.54%) |
Dec 08, 2023 | 8.320 | 8.520 | 8.320 | 8.490 | 35,063 | +0.09(+1.07%) |
Dec 07, 2023 | 8.330 | 8.450 | 8.260 | 8.400 | 55,400 | +0.08(+0.96%) |
Dec 06, 2023 | 8.110 | 8.400 | 8.110 | 8.320 | 29,260 | +0.23(+2.84%) |
Dec 05, 2023 | 7.900 | 8.115 | 7.820 | 8.090 | 80,195 | +0.19(+2.41%) |
Dec 04, 2023 | 7.610 | 8.233 | 7.610 | 7.900 | 495,741 | +0.19(+2.46%) |