Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.18 | 10.18 | 9.885 | 10.06 | 388,716 | +0.01(+0.10%) |
Feb 28, 2024 | 10.07 | 10.29 | 9.990 | 10.05 | 154,065 | -0.12(-1.18%) |
Feb 27, 2024 | 10.59 | 10.59 | 9.970 | 10.17 | 259,719 | -0.09(-0.88%) |
Feb 26, 2024 | 10.55 | 10.68 | 10.09 | 10.26 | 59,572 | +0.52(+5.34%) |
Feb 23, 2024 | 9.620 | 9.820 | 9.600 | 9.740 | 31,451 | +0.12(+1.25%) |
Feb 22, 2024 | 9.670 | 9.705 | 9.600 | 9.620 | 47,064 | -0.06(-0.62%) |
Feb 21, 2024 | 9.720 | 9.770 | 9.620 | 9.680 | 51,819 | -0.09(-0.92%) |
Feb 20, 2024 | 9.800 | 9.860 | 9.660 | 9.770 | 45,782 | -0.12(-1.21%) |
Feb 16, 2024 | 10.02 | 10.06 | 9.840 | 9.890 | 43,624 | -0.15(-1.49%) |
Feb 15, 2024 | 10.15 | 10.15 | 9.780 | 10.04 | 97,174 | +0.04(+0.40%) |
Feb 14, 2024 | 9.930 | 10.17 | 9.780 | 10.00 | 80,392 | +0.16(+1.63%) |
Feb 13, 2024 | 10.40 | 10.40 | 9.820 | 9.840 | 116,420 | -0.73(-6.91%) |
Feb 12, 2024 | 10.21 | 10.60 | 10.19 | 10.57 | 138,216 | +0.43(+4.24%) |
Feb 09, 2024 | 10.22 | 10.22 | 9.950 | 10.14 | 52,792 | +0.03(+0.30%) |
Feb 08, 2024 | 10.16 | 10.31 | 10.04 | 10.11 | 121,558 | +0.08(+0.80%) |
Feb 07, 2024 | 10.00 | 10.18 | 9.770 | 10.03 | 124,059 | +0.07(+0.70%) |
Feb 06, 2024 | 9.390 | 10.00 | 9.380 | 9.960 | 114,614 | +0.63(+6.75%) |
Feb 05, 2024 | 9.500 | 9.500 | 9.159 | 9.330 | 60,063 | -0.20(-2.10%) |
Feb 02, 2024 | 9.130 | 9.590 | 9.130 | 9.530 | 73,572 | +0.34(+3.70%) |
Feb 01, 2024 | 9.090 | 9.240 | 8.950 | 9.190 | 51,474 | +0.23(+2.57%) |
Jan 31, 2024 | 9.030 | 9.120 | 8.910 | 8.960 | 79,395 | +0.01(+0.11%) |
Jan 30, 2024 | 9.230 | 9.230 | 8.940 | 8.950 | 52,709 | -0.33(-3.56%) |
Jan 29, 2024 | 9.330 | 9.330 | 9.040 | 9.280 | 69,461 | -0.01(-0.11%) |
Jan 26, 2024 | 9.520 | 9.550 | 9.200 | 9.290 | 194,237 | -0.19(-2.00%) |
Jan 25, 2024 | 9.490 | 9.630 | 9.410 | 9.480 | 68,243 | +0.10(+1.07%) |
Jan 24, 2024 | 9.500 | 9.690 | 9.350 | 9.380 | 83,424 | -0.03(-0.37%) |
Jan 23, 2024 | 9.460 | 9.540 | 9.346 | 9.415 | 67,634 | +0.05(+0.59%) |
Jan 22, 2024 | 9.230 | 9.470 | 9.230 | 9.360 | 218,873 | +0.15(+1.63%) |
Jan 19, 2024 | 9.180 | 9.270 | 9.020 | 9.210 | 93,940 | -0.03(-0.32%) |
Jan 18, 2024 | 9.190 | 9.320 | 9.150 | 9.240 | 44,333 | +0.06(+0.65%) |
Jan 17, 2024 | 9.090 | 9.320 | 8.910 | 9.180 | 49,707 | -0.04(-0.43%) |
Jan 16, 2024 | 9.370 | 9.730 | 9.200 | 9.220 | 75,587 | -0.10(-1.07%) |
Jan 12, 2024 | 9.220 | 9.390 | 9.020 | 9.320 | 36,394 | +0.20(+2.14%) |
Jan 11, 2024 | 9.080 | 9.170 | 8.940 | 9.125 | 40,962 | +0.02(+0.16%) |
Jan 10, 2024 | 8.980 | 9.130 | 8.980 | 9.110 | 47,599 | +0.07(+0.77%) |
Jan 09, 2024 | 9.100 | 9.130 | 8.956 | 9.040 | 57,805 | -0.20(-2.16%) |
Jan 08, 2024 | 8.990 | 9.320 | 8.990 | 9.240 | 57,045 | +0.15(+1.65%) |
Jan 05, 2024 | 9.060 | 9.230 | 9.040 | 9.090 | 64,983 | -0.10(-1.09%) |
Jan 04, 2024 | 9.420 | 9.500 | 9.160 | 9.190 | 65,028 | -0.19(-2.03%) |
Jan 03, 2024 | 9.500 | 9.780 | 9.300 | 9.380 | 104,452 | -0.46(-4.67%) |
Jan 02, 2024 | 9.990 | 9.990 | 9.580 | 9.840 | 62,782 | -0.20(-1.99%) |
Dec 29, 2023 | 10.25 | 10.25 | 10.03 | 10.04 | 38,608 | -0.21(-2.05%) |
Dec 28, 2023 | 10.20 | 10.35 | 10.09 | 10.25 | 47,578 | +0.10(+0.99%) |
Dec 27, 2023 | 9.940 | 10.21 | 9.940 | 10.15 | 64,271 | +0.21(+2.11%) |
Dec 26, 2023 | 9.850 | 10.00 | 9.705 | 9.940 | 47,825 | +0.07(+0.71%) |
Dec 22, 2023 | 10.02 | 10.13 | 9.840 | 9.870 | 67,638 | -0.13(-1.30%) |
Dec 21, 2023 | 9.810 | 10.07 | 9.800 | 10.00 | 51,147 | +0.28(+2.88%) |
Dec 20, 2023 | 9.870 | 10.15 | 9.680 | 9.720 | 93,206 | -0.14(-1.42%) |
Dec 19, 2023 | 9.620 | 9.980 | 9.494 | 9.860 | 73,212 | +0.25(+2.60%) |
Dec 18, 2023 | 9.360 | 9.660 | 9.295 | 9.610 | 70,135 | +0.25(+2.67%) |
Dec 15, 2023 | 9.530 | 9.530 | 9.010 | 9.360 | 271,071 | -0.10(-1.06%) |
Dec 14, 2023 | 9.330 | 9.535 | 9.255 | 9.460 | 83,823 | +0.22(+2.38%) |
Dec 13, 2023 | 9.260 | 9.310 | 8.781 | 9.240 | 165,938 | +0.03(+0.33%) |
Dec 12, 2023 | 9.420 | 9.420 | 9.180 | 9.210 | 59,371 | -0.23(-2.44%) |
Dec 11, 2023 | 9.530 | 9.780 | 9.360 | 9.440 | 62,130 | -0.04(-0.42%) |
Dec 08, 2023 | 9.340 | 9.570 | 9.260 | 9.480 | 43,701 | +0.10(+1.07%) |
Dec 07, 2023 | 9.420 | 9.420 | 9.064 | 9.380 | 83,244 | +0.03(+0.32%) |
Dec 06, 2023 | 9.400 | 9.545 | 9.250 | 9.350 | 44,626 | -0.02(-0.21%) |
Dec 05, 2023 | 9.490 | 9.490 | 9.330 | 9.370 | 46,773 | -0.12(-1.26%) |
Dec 04, 2023 | 9.450 | 9.620 | 9.310 | 9.490 | 66,302 | -0.06(-0.63%) |