Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.750 | 9.870 | 9.750 | 9.750 | 7,779 | -0.08(-0.80%) |
Feb 28, 2024 | 9.780 | 9.890 | 9.700 | 9.828 | 14,901 | +0.08(+0.80%) |
Feb 27, 2024 | 9.750 | 9.880 | 9.632 | 9.751 | 21,354 | -0.06(-0.61%) |
Feb 26, 2024 | 9.830 | 9.850 | 9.702 | 9.810 | 3,148 | +0.03(+0.31%) |
Feb 23, 2024 | 9.839 | 9.839 | 9.620 | 9.780 | 8,847 | +0.02(+0.20%) |
Feb 22, 2024 | 9.650 | 9.760 | 9.635 | 9.760 | 9,576 | +0.14(+1.46%) |
Feb 21, 2024 | 9.620 | 9.790 | 9.610 | 9.620 | 24,133 | +0.00(+0.00%) |
Feb 20, 2024 | 9.570 | 9.715 | 9.570 | 9.620 | 14,479 | -0.04(-0.41%) |
Feb 16, 2024 | 9.810 | 9.810 | 9.520 | 9.660 | 28,861 | -0.01(-0.10%) |
Feb 15, 2024 | 9.810 | 9.830 | 9.580 | 9.670 | 21,518 | -0.11(-1.12%) |
Feb 14, 2024 | 9.720 | 9.850 | 9.660 | 9.780 | 4,639 | +0.06(+0.62%) |
Feb 13, 2024 | 9.850 | 9.850 | 9.650 | 9.720 | 4,478 | -0.18(-1.82%) |
Feb 12, 2024 | 9.730 | 9.900 | 9.700 | 9.900 | 2,921 | +0.17(+1.75%) |
Feb 09, 2024 | 9.650 | 9.748 | 9.640 | 9.730 | 6,140 | +0.08(+0.83%) |
Feb 08, 2024 | 9.900 | 9.900 | 9.640 | 9.650 | 10,843 | -0.23(-2.33%) |
Feb 07, 2024 | 9.800 | 9.939 | 9.640 | 9.880 | 40,558 | +0.02(+0.20%) |
Feb 06, 2024 | 9.750 | 9.860 | 9.724 | 9.860 | 12,664 | +0.11(+1.13%) |
Feb 05, 2024 | 9.780 | 9.840 | 9.610 | 9.750 | 10,904 | +0.00(+0.00%) |
Feb 02, 2024 | 9.860 | 9.860 | 9.720 | 9.750 | 4,058 | -0.02(-0.20%) |
Feb 01, 2024 | 9.780 | 9.810 | 9.670 | 9.770 | 10,760 | +0.01(+0.10%) |
Jan 31, 2024 | 9.670 | 9.810 | 9.650 | 9.760 | 23,497 | +0.08(+0.83%) |
Jan 30, 2024 | 9.610 | 9.774 | 9.610 | 9.680 | 7,943 | +0.08(+0.83%) |
Jan 29, 2024 | 9.700 | 9.700 | 9.553 | 9.600 | 15,912 | -0.10(-1.03%) |
Jan 26, 2024 | 9.570 | 9.775 | 9.570 | 9.700 | 4,460 | +0.08(+0.83%) |
Jan 25, 2024 | 9.670 | 9.750 | 9.620 | 9.620 | 22,009 | -0.01(-0.10%) |
Jan 24, 2024 | 9.700 | 9.870 | 9.560 | 9.630 | 9,797 | +0.03(+0.31%) |
Jan 23, 2024 | 9.650 | 9.765 | 9.522 | 9.600 | 23,805 | -0.05(-0.53%) |
Jan 22, 2024 | 9.690 | 9.690 | 9.630 | 9.651 | 9,358 | -0.02(-0.20%) |
Jan 19, 2024 | 9.750 | 9.770 | 9.670 | 9.670 | 28,693 | -0.08(-0.82%) |
Jan 18, 2024 | 9.750 | 9.790 | 9.670 | 9.750 | 50,266 | -0.04(-0.41%) |
Jan 17, 2024 | 9.750 | 9.800 | 9.730 | 9.790 | 11,977 | +0.00(+0.05%) |
Jan 16, 2024 | 9.780 | 9.865 | 9.710 | 9.785 | 70,475 | -0.02(-0.15%) |
Jan 12, 2024 | 9.790 | 9.880 | 9.780 | 9.800 | 32,067 | +0.02(+0.20%) |
Jan 11, 2024 | 9.710 | 9.840 | 9.710 | 9.780 | 48,381 | -0.01(-0.10%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.750 | 9.790 | 14,591 | -0.06(-0.61%) |
Jan 09, 2024 | 9.850 | 9.900 | 9.850 | 9.850 | 5,943 | -0.04(-0.40%) |
Jan 08, 2024 | 9.950 | 9.950 | 9.850 | 9.890 | 6,718 | -0.07(-0.70%) |
Jan 05, 2024 | 9.850 | 9.970 | 9.850 | 9.960 | 38,827 | +0.11(+1.12%) |
Jan 04, 2024 | 9.800 | 9.940 | 9.770 | 9.850 | 97,654 | +0.08(+0.82%) |
Jan 03, 2024 | 9.760 | 9.970 | 9.630 | 9.770 | 37,227 | -0.03(-0.31%) |
Jan 02, 2024 | 9.790 | 9.920 | 9.740 | 9.800 | 42,642 | +0.05(+0.51%) |
Dec 29, 2023 | 9.800 | 9.845 | 9.730 | 9.750 | 45,249 | -0.03(-0.31%) |
Dec 28, 2023 | 9.830 | 9.880 | 9.690 | 9.780 | 108,015 | +0.30(+3.11%) |
Dec 27, 2023 | 9.466 | 9.581 | 9.340 | 9.485 | 86,858 | -0.03(-0.30%) |
Dec 26, 2023 | 9.408 | 9.600 | 9.408 | 9.514 | 20,534 | +0.16(+1.75%) |
Dec 22, 2023 | 9.360 | 9.417 | 9.350 | 9.350 | 11,369 | +0.01(+0.10%) |
Dec 21, 2023 | 9.254 | 9.355 | 9.254 | 9.340 | 17,639 | +0.10(+1.04%) |
Dec 20, 2023 | 9.312 | 9.387 | 9.244 | 9.244 | 37,315 | +0.02(+0.21%) |
Dec 19, 2023 | 9.090 | 9.340 | 9.090 | 9.225 | 13,401 | +0.13(+1.48%) |
Dec 18, 2023 | 8.994 | 9.167 | 8.822 | 9.090 | 20,948 | +0.00(+0.00%) |
Dec 15, 2023 | 9.052 | 9.196 | 9.032 | 9.090 | 21,177 | +0.05(+0.53%) |
Dec 14, 2023 | 8.869 | 9.071 | 8.869 | 9.042 | 28,200 | +0.10(+1.08%) |
Dec 13, 2023 | 8.859 | 8.955 | 8.820 | 8.946 | 14,467 | +0.10(+1.09%) |
Dec 12, 2023 | 8.840 | 8.878 | 8.801 | 8.849 | 9,200 | -0.04(-0.43%) |
Dec 11, 2023 | 8.772 | 8.946 | 8.772 | 8.888 | 13,537 | -0.04(-0.43%) |
Dec 08, 2023 | 8.811 | 8.975 | 8.811 | 8.926 | 7,296 | +0.10(+1.09%) |
Dec 07, 2023 | 8.898 | 8.975 | 8.830 | 8.830 | 8,597 | -0.07(-0.76%) |
Dec 06, 2023 | 8.859 | 8.965 | 8.782 | 8.898 | 101,734 | +0.00(+0.00%) |
Dec 05, 2023 | 8.816 | 8.898 | 8.796 | 8.898 | 10,785 | +0.09(+0.98%) |
Dec 04, 2023 | 8.753 | 8.830 | 8.695 | 8.811 | 5,555 | -0.04(-0.44%) |