Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.704 | 9.781 | 9.692 | 9.762 | 26,645 | +0.10(+1.00%) |
Feb 28, 2024 | 9.607 | 9.694 | 9.607 | 9.665 | 23,353 | -0.01(-0.10%) |
Feb 27, 2024 | 9.684 | 9.723 | 9.655 | 9.675 | 24,152 | +0.07(+0.71%) |
Feb 26, 2024 | 9.646 | 9.665 | 9.607 | 9.607 | 18,035 | -0.01(-0.10%) |
Feb 23, 2024 | 9.607 | 9.660 | 9.587 | 9.617 | 32,456 | +0.01(+0.10%) |
Feb 22, 2024 | 9.655 | 9.655 | 9.607 | 9.607 | 22,800 | +0.00(+0.00%) |
Feb 21, 2024 | 9.597 | 9.636 | 9.597 | 9.607 | 19,282 | -0.03(-0.30%) |
Feb 20, 2024 | 9.694 | 9.917 | 9.602 | 9.636 | 34,529 | -0.14(-1.39%) |
Feb 16, 2024 | 9.849 | 9.849 | 9.713 | 9.772 | 18,258 | -0.14(-1.42%) |
Feb 15, 2024 | 9.752 | 9.936 | 9.752 | 9.912 | 21,952 | +0.14(+1.44%) |
Feb 14, 2024 | 9.713 | 9.820 | 9.707 | 9.772 | 18,034 | +0.02(+0.20%) |
Feb 13, 2024 | 9.810 | 9.810 | 9.655 | 9.752 | 27,741 | -0.18(-1.81%) |
Feb 12, 2024 | 9.744 | 9.932 | 9.744 | 9.932 | 24,381 | +0.17(+1.77%) |
Feb 09, 2024 | 9.720 | 9.759 | 9.711 | 9.759 | 26,971 | +0.02(+0.20%) |
Feb 08, 2024 | 9.682 | 9.749 | 9.682 | 9.740 | 12,051 | +0.02(+0.18%) |
Feb 07, 2024 | 9.692 | 9.730 | 9.663 | 9.723 | 13,092 | +0.06(+0.62%) |
Feb 06, 2024 | 9.644 | 9.711 | 9.644 | 9.663 | 6,973 | +0.01(+0.10%) |
Feb 05, 2024 | 9.653 | 9.687 | 9.653 | 9.653 | 22,073 | -0.07(-0.69%) |
Feb 02, 2024 | 9.759 | 9.759 | 9.605 | 9.720 | 46,199 | +0.01(+0.10%) |
Feb 01, 2024 | 9.404 | 9.730 | 9.404 | 9.711 | 67,953 | +0.24(+2.53%) |
Jan 31, 2024 | 9.452 | 9.519 | 9.452 | 9.471 | 42,391 | +0.04(+0.41%) |
Jan 30, 2024 | 9.385 | 9.433 | 9.385 | 9.433 | 23,086 | +0.08(+0.82%) |
Jan 29, 2024 | 9.269 | 9.356 | 9.269 | 9.356 | 11,962 | +0.09(+0.93%) |
Jan 26, 2024 | 9.221 | 9.298 | 9.221 | 9.269 | 23,208 | +0.01(+0.10%) |
Jan 25, 2024 | 9.221 | 9.269 | 9.221 | 9.260 | 20,544 | +0.10(+1.05%) |
Jan 24, 2024 | 9.241 | 9.289 | 9.154 | 9.164 | 19,330 | -0.07(-0.73%) |
Jan 23, 2024 | 9.337 | 9.337 | 9.193 | 9.231 | 16,362 | -0.06(-0.62%) |
Jan 22, 2024 | 9.183 | 9.317 | 9.164 | 9.289 | 28,553 | +0.09(+0.94%) |
Jan 19, 2024 | 9.126 | 9.202 | 9.116 | 9.202 | 27,891 | +0.08(+0.84%) |
Jan 18, 2024 | 9.116 | 9.154 | 9.116 | 9.126 | 20,037 | +0.01(+0.11%) |
Jan 17, 2024 | 9.126 | 9.193 | 9.078 | 9.116 | 24,397 | -0.04(-0.42%) |
Jan 16, 2024 | 9.221 | 9.228 | 9.145 | 9.154 | 26,558 | -0.11(-1.19%) |
Jan 12, 2024 | 9.236 | 9.339 | 9.227 | 9.265 | 32,445 | +0.03(+0.31%) |
Jan 11, 2024 | 9.198 | 9.236 | 9.170 | 9.236 | 42,876 | +0.04(+0.41%) |
Jan 10, 2024 | 9.141 | 9.227 | 9.141 | 9.198 | 13,850 | +0.06(+0.62%) |
Jan 09, 2024 | 9.132 | 9.151 | 9.113 | 9.141 | 10,850 | +0.01(+0.10%) |
Jan 08, 2024 | 8.989 | 9.141 | 8.961 | 9.132 | 23,487 | +0.17(+1.91%) |
Jan 05, 2024 | 8.923 | 8.989 | 8.923 | 8.961 | 8,100 | -0.01(-0.11%) |
Jan 04, 2024 | 9.027 | 9.027 | 8.923 | 8.970 | 16,032 | +0.01(+0.11%) |
Jan 03, 2024 | 8.980 | 8.980 | 8.914 | 8.961 | 24,754 | -0.06(-0.63%) |
Jan 02, 2024 | 8.970 | 9.046 | 8.954 | 9.018 | 40,145 | +0.05(+0.53%) |
Dec 29, 2023 | 8.980 | 9.027 | 8.951 | 8.970 | 46,703 | +0.00(+0.00%) |
Dec 28, 2023 | 8.904 | 8.980 | 8.904 | 8.970 | 24,319 | +0.03(+0.32%) |
Dec 27, 2023 | 8.923 | 8.980 | 8.923 | 8.942 | 32,466 | +0.04(+0.43%) |
Dec 26, 2023 | 8.875 | 8.961 | 8.875 | 8.904 | 24,437 | +0.03(+0.32%) |
Dec 22, 2023 | 8.856 | 8.904 | 8.847 | 8.875 | 25,409 | +0.07(+0.75%) |
Dec 21, 2023 | 8.847 | 8.904 | 8.790 | 8.809 | 41,989 | -0.02(-0.21%) |
Dec 20, 2023 | 8.923 | 8.923 | 8.819 | 8.828 | 75,617 | -0.02(-0.21%) |
Dec 19, 2023 | 8.828 | 8.891 | 8.785 | 8.847 | 19,258 | +0.04(+0.49%) |
Dec 18, 2023 | 8.752 | 8.847 | 8.743 | 8.804 | 21,889 | -0.00(-0.05%) |
Dec 15, 2023 | 8.875 | 8.896 | 8.800 | 8.809 | 15,924 | -0.07(-0.75%) |
Dec 14, 2023 | 8.838 | 8.999 | 8.828 | 8.875 | 22,689 | +0.08(+0.86%) |
Dec 13, 2023 | 8.572 | 8.866 | 8.572 | 8.800 | 49,500 | +0.15(+1.70%) |
Dec 12, 2023 | 8.587 | 8.671 | 8.493 | 8.652 | 19,706 | +0.06(+0.65%) |
Dec 11, 2023 | 8.587 | 8.671 | 8.568 | 8.596 | 20,936 | -0.04(-0.43%) |
Dec 08, 2023 | 8.643 | 8.684 | 8.549 | 8.634 | 21,610 | -0.06(-0.65%) |
Dec 07, 2023 | 8.727 | 8.803 | 8.690 | 8.690 | 16,851 | -0.08(-0.96%) |
Dec 06, 2023 | 8.699 | 8.817 | 8.699 | 8.774 | 8,439 | +0.05(+0.54%) |
Dec 05, 2023 | 8.765 | 8.812 | 8.690 | 8.727 | 23,403 | -0.10(-1.13%) |
Dec 04, 2023 | 8.849 | 8.873 | 8.803 | 8.827 | 16,764 | -0.04(-0.47%) |