Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.215 | 9.274 | 9.205 | 9.244 | 67,836 | +0.03(+0.31%) |
Feb 28, 2024 | 9.215 | 9.264 | 9.205 | 9.216 | 31,645 | -0.00(-0.01%) |
Feb 27, 2024 | 9.264 | 9.264 | 9.215 | 9.217 | 30,668 | -0.04(-0.40%) |
Feb 26, 2024 | 9.303 | 9.318 | 9.254 | 9.254 | 39,461 | -0.05(-0.52%) |
Feb 23, 2024 | 9.244 | 9.303 | 9.244 | 9.303 | 54,455 | +0.09(+0.95%) |
Feb 22, 2024 | 9.235 | 9.244 | 9.215 | 9.215 | 62,585 | -0.01(-0.11%) |
Feb 21, 2024 | 9.235 | 9.254 | 9.186 | 9.225 | 35,016 | +0.02(+0.20%) |
Feb 20, 2024 | 9.195 | 9.230 | 9.186 | 9.206 | 85,392 | +0.03(+0.33%) |
Feb 16, 2024 | 9.195 | 9.215 | 9.176 | 9.176 | 22,933 | -0.09(-0.95%) |
Feb 15, 2024 | 9.225 | 9.264 | 9.205 | 9.264 | 101,107 | +0.06(+0.64%) |
Feb 14, 2024 | 9.175 | 9.235 | 9.175 | 9.205 | 58,926 | +0.02(+0.21%) |
Feb 13, 2024 | 9.215 | 9.264 | 9.146 | 9.186 | 58,842 | -0.10(-1.06%) |
Feb 12, 2024 | 9.274 | 9.293 | 9.263 | 9.284 | 23,072 | -0.01(-0.11%) |
Feb 09, 2024 | 9.195 | 9.293 | 9.186 | 9.293 | 32,650 | +0.08(+0.85%) |
Feb 08, 2024 | 9.166 | 9.215 | 9.137 | 9.215 | 46,601 | +0.08(+0.86%) |
Feb 07, 2024 | 9.156 | 9.176 | 9.117 | 9.137 | 77,770 | -0.01(-0.11%) |
Feb 06, 2024 | 9.166 | 9.186 | 9.117 | 9.146 | 36,336 | +0.00(+0.00%) |
Feb 05, 2024 | 9.225 | 9.244 | 9.146 | 9.146 | 105,792 | -0.12(-1.31%) |
Feb 02, 2024 | 9.268 | 9.287 | 9.229 | 9.268 | 42,511 | +0.00(+0.00%) |
Feb 01, 2024 | 9.258 | 9.287 | 9.200 | 9.268 | 49,479 | +0.03(+0.32%) |
Jan 31, 2024 | 9.258 | 9.268 | 9.239 | 9.239 | 40,785 | -0.03(-0.37%) |
Jan 30, 2024 | 9.239 | 9.278 | 9.229 | 9.273 | 34,072 | +0.04(+0.48%) |
Jan 29, 2024 | 9.209 | 9.234 | 9.180 | 9.229 | 73,119 | +0.05(+0.53%) |
Jan 26, 2024 | 9.170 | 9.209 | 9.165 | 9.180 | 57,365 | +0.00(+0.00%) |
Jan 25, 2024 | 9.122 | 9.180 | 9.112 | 9.180 | 56,014 | +0.10(+1.13%) |
Jan 24, 2024 | 9.073 | 9.085 | 9.063 | 9.078 | 58,105 | +0.01(+0.16%) |
Jan 23, 2024 | 9.063 | 9.083 | 9.053 | 9.063 | 35,895 | -0.00(-0.05%) |
Jan 22, 2024 | 9.024 | 9.068 | 9.024 | 9.068 | 36,459 | +0.07(+0.81%) |
Jan 19, 2024 | 8.926 | 9.000 | 8.899 | 8.995 | 41,467 | +0.08(+0.88%) |
Jan 18, 2024 | 8.985 | 8.985 | 8.878 | 8.917 | 231,950 | -0.07(-0.76%) |
Jan 17, 2024 | 8.985 | 8.985 | 8.965 | 8.985 | 53,754 | -0.02(-0.22%) |
Jan 16, 2024 | 9.014 | 9.024 | 8.985 | 9.004 | 24,680 | -0.02(-0.22%) |
Jan 12, 2024 | 9.024 | 9.034 | 9.005 | 9.024 | 34,043 | +0.02(+0.17%) |
Jan 11, 2024 | 8.995 | 9.022 | 8.985 | 9.009 | 168,240 | +0.02(+0.27%) |
Jan 10, 2024 | 9.004 | 9.024 | 8.965 | 8.984 | 33,263 | +0.00(+0.04%) |
Jan 09, 2024 | 8.956 | 8.990 | 8.926 | 8.981 | 415,554 | +0.02(+0.28%) |
Jan 08, 2024 | 8.917 | 8.965 | 8.888 | 8.956 | 99,022 | +0.09(+0.99%) |
Jan 05, 2024 | 8.897 | 8.946 | 8.868 | 8.868 | 81,584 | -0.06(-0.66%) |
Jan 04, 2024 | 8.858 | 8.926 | 8.858 | 8.926 | 93,838 | +0.02(+0.22%) |
Jan 03, 2024 | 8.868 | 8.907 | 8.800 | 8.907 | 60,529 | +0.04(+0.44%) |
Jan 02, 2024 | 8.848 | 8.883 | 8.848 | 8.868 | 48,880 | +0.01(+0.11%) |
Dec 29, 2023 | 8.917 | 8.950 | 8.858 | 8.858 | 135,358 | -0.12(-1.30%) |
Dec 28, 2023 | 8.985 | 9.019 | 8.946 | 8.975 | 47,971 | -0.00(-0.03%) |
Dec 27, 2023 | 8.968 | 8.983 | 8.949 | 8.978 | 59,424 | +0.01(+0.16%) |
Dec 26, 2023 | 8.929 | 8.976 | 8.929 | 8.963 | 54,110 | +0.04(+0.43%) |
Dec 22, 2023 | 8.949 | 8.968 | 8.910 | 8.925 | 83,019 | +0.01(+0.06%) |
Dec 21, 2023 | 8.910 | 8.973 | 8.900 | 8.919 | 76,281 | +0.02(+0.22%) |
Dec 20, 2023 | 8.900 | 8.968 | 8.895 | 8.900 | 150,571 | +0.00(+0.00%) |
Dec 19, 2023 | 8.842 | 8.910 | 8.842 | 8.900 | 141,757 | +0.05(+0.60%) |
Dec 18, 2023 | 8.881 | 8.919 | 8.755 | 8.847 | 147,310 | -0.05(-0.60%) |
Dec 15, 2023 | 8.871 | 8.929 | 8.871 | 8.900 | 93,253 | +0.00(+0.00%) |
Dec 14, 2023 | 8.774 | 8.915 | 8.774 | 8.900 | 137,733 | +0.17(+2.00%) |
Dec 13, 2023 | 8.638 | 8.755 | 8.619 | 8.726 | 101,411 | +0.12(+1.34%) |
Dec 12, 2023 | 8.590 | 8.648 | 8.580 | 8.610 | 102,750 | +0.00(+0.01%) |
Dec 11, 2023 | 8.629 | 8.648 | 8.570 | 8.609 | 64,470 | -0.04(-0.50%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.619 | 8.653 | 104,153 | -0.03(-0.38%) |
Dec 07, 2023 | 8.638 | 8.706 | 8.629 | 8.686 | 80,232 | +0.02(+0.21%) |
Dec 06, 2023 | 8.648 | 8.677 | 8.580 | 8.667 | 42,748 | +0.02(+0.22%) |
Dec 05, 2023 | 8.638 | 8.685 | 8.619 | 8.648 | 60,097 | -0.01(-0.16%) |
Dec 04, 2023 | 8.691 | 8.700 | 8.613 | 8.662 | 46,950 | -0.03(-0.34%) |