Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.200 | 9.300 | 9.150 | 9.290 | 38,742 | +0.24(+2.65%) |
Feb 28, 2024 | 9.030 | 9.100 | 8.990 | 9.050 | 72,980 | -0.07(-0.77%) |
Feb 27, 2024 | 9.110 | 9.150 | 9.060 | 9.120 | 44,982 | +0.15(+1.67%) |
Feb 26, 2024 | 8.890 | 8.980 | 8.890 | 8.970 | 49,704 | +0.11(+1.24%) |
Feb 23, 2024 | 8.900 | 8.930 | 8.840 | 8.860 | 31,065 | -0.06(-0.67%) |
Feb 22, 2024 | 8.970 | 8.985 | 8.860 | 8.920 | 91,345 | -0.02(-0.22%) |
Feb 21, 2024 | 8.960 | 9.060 | 8.920 | 8.940 | 70,504 | -0.04(-0.45%) |
Feb 20, 2024 | 9.090 | 9.110 | 8.900 | 8.980 | 75,144 | -0.21(-2.29%) |
Feb 16, 2024 | 9.110 | 9.190 | 9.110 | 9.190 | 55,533 | +0.18(+2.00%) |
Feb 15, 2024 | 8.890 | 9.040 | 8.890 | 9.010 | 52,391 | +0.12(+1.35%) |
Feb 14, 2024 | 8.860 | 8.890 | 8.810 | 8.890 | 48,378 | +0.10(+1.14%) |
Feb 13, 2024 | 8.860 | 8.899 | 8.710 | 8.790 | 39,249 | -0.23(-2.55%) |
Feb 12, 2024 | 8.930 | 9.110 | 8.910 | 9.020 | 45,255 | +0.10(+1.12%) |
Feb 09, 2024 | 8.860 | 8.920 | 8.810 | 8.920 | 61,049 | +0.05(+0.56%) |
Feb 08, 2024 | 8.840 | 8.890 | 8.780 | 8.870 | 50,448 | +0.05(+0.57%) |
Feb 07, 2024 | 8.830 | 8.880 | 8.740 | 8.820 | 55,262 | +0.04(+0.46%) |
Feb 06, 2024 | 8.650 | 8.790 | 8.650 | 8.780 | 48,336 | +0.19(+2.21%) |
Feb 05, 2024 | 8.700 | 8.710 | 8.560 | 8.590 | 37,928 | -0.17(-1.94%) |
Feb 02, 2024 | 8.800 | 8.830 | 8.710 | 8.760 | 37,748 | -0.15(-1.68%) |
Feb 01, 2024 | 8.890 | 8.948 | 8.820 | 8.910 | 60,662 | +0.06(+0.68%) |
Jan 31, 2024 | 8.910 | 9.040 | 8.850 | 8.850 | 37,722 | -0.05(-0.56%) |
Jan 30, 2024 | 8.960 | 8.984 | 8.870 | 8.900 | 55,232 | -0.16(-1.77%) |
Jan 29, 2024 | 8.950 | 9.060 | 8.859 | 9.060 | 73,150 | +0.04(+0.44%) |
Jan 26, 2024 | 9.000 | 9.079 | 8.960 | 9.020 | 72,361 | +0.04(+0.45%) |
Jan 25, 2024 | 9.060 | 9.083 | 8.920 | 8.980 | 54,367 | -0.15(-1.64%) |
Jan 24, 2024 | 9.280 | 9.330 | 9.120 | 9.130 | 35,433 | +0.03(+0.33%) |
Jan 23, 2024 | 9.060 | 9.160 | 9.030 | 9.100 | 108,160 | +0.10(+1.11%) |
Jan 22, 2024 | 9.010 | 9.050 | 8.930 | 9.000 | 79,890 | -0.08(-0.88%) |
Jan 19, 2024 | 9.100 | 9.120 | 8.960 | 9.080 | 395,888 | -0.06(-0.66%) |
Jan 18, 2024 | 9.200 | 9.250 | 9.080 | 9.140 | 300,880 | +0.00(+0.00%) |
Jan 17, 2024 | 9.160 | 9.300 | 9.070 | 9.140 | 43,922 | -0.23(-2.45%) |
Jan 16, 2024 | 9.500 | 9.500 | 9.340 | 9.370 | 169,518 | -0.28(-2.90%) |
Jan 12, 2024 | 9.760 | 9.840 | 9.650 | 9.650 | 62,431 | -0.09(-0.92%) |
Jan 11, 2024 | 9.810 | 9.840 | 9.680 | 9.740 | 57,746 | -0.02(-0.20%) |
Jan 10, 2024 | 9.830 | 9.869 | 9.760 | 9.760 | 44,639 | -0.12(-1.21%) |
Jan 09, 2024 | 9.940 | 9.990 | 9.860 | 9.880 | 44,563 | -0.26(-2.56%) |
Jan 08, 2024 | 9.970 | 10.14 | 9.930 | 10.14 | 58,752 | +0.08(+0.80%) |
Jan 05, 2024 | 10.12 | 10.21 | 10.06 | 10.06 | 54,692 | -0.08(-0.79%) |
Jan 04, 2024 | 10.18 | 10.18 | 10.08 | 10.14 | 35,110 | -0.01(-0.10%) |
Jan 03, 2024 | 10.24 | 10.24 | 10.04 | 10.15 | 75,469 | -0.18(-1.74%) |
Jan 02, 2024 | 10.39 | 10.50 | 10.30 | 10.33 | 104,475 | -0.21(-2.00%) |
Dec 29, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 151,367 | -0.09(-0.84%) |
Dec 28, 2023 | 10.63 | 10.71 | 10.59 | 10.63 | 67,397 | +0.11(+1.02%) |
Dec 27, 2023 | 10.51 | 10.57 | 10.48 | 10.52 | 72,621 | +0.06(+0.60%) |
Dec 26, 2023 | 10.41 | 10.49 | 10.37 | 10.46 | 65,880 | +0.12(+1.12%) |
Dec 22, 2023 | 10.28 | 10.40 | 10.28 | 10.34 | 99,928 | -0.01(-0.09%) |
Dec 21, 2023 | 10.35 | 10.35 | 10.24 | 10.35 | 55,963 | +0.25(+2.49%) |
Dec 20, 2023 | 10.28 | 10.41 | 10.10 | 10.10 | 52,736 | -0.25(-2.43%) |
Dec 19, 2023 | 10.24 | 10.40 | 10.24 | 10.35 | 61,881 | +0.16(+1.62%) |
Dec 18, 2023 | 10.25 | 10.36 | 10.15 | 10.19 | 66,211 | -0.06(-0.57%) |
Dec 15, 2023 | 10.33 | 10.35 | 10.21 | 10.25 | 80,252 | +0.02(+0.19%) |
Dec 14, 2023 | 10.02 | 10.32 | 10.02 | 10.23 | 98,055 | +0.35(+3.53%) |
Dec 13, 2023 | 9.627 | 9.879 | 9.540 | 9.879 | 116,874 | +0.17(+1.80%) |
Dec 12, 2023 | 9.762 | 9.772 | 9.649 | 9.704 | 84,826 | -0.13(-1.33%) |
Dec 11, 2023 | 9.850 | 9.879 | 9.802 | 9.835 | 160,347 | -0.11(-1.12%) |
Dec 08, 2023 | 9.879 | 10.02 | 9.869 | 9.946 | 26,784 | +0.06(+0.59%) |
Dec 07, 2023 | 9.908 | 9.956 | 9.850 | 9.888 | 60,296 | +0.01(+0.10%) |
Dec 06, 2023 | 9.879 | 10.01 | 9.811 | 9.879 | 144,032 | +0.14(+1.42%) |
Dec 05, 2023 | 9.782 | 9.811 | 9.695 | 9.740 | 63,830 | -0.13(-1.31%) |
Dec 04, 2023 | 9.888 | 9.975 | 9.821 | 9.869 | 75,732 | -0.15(-1.55%) |