Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.500 | 9.600 | 9.490 | 9.560 | 415,853 | +0.52(+5.75%) |
Feb 28, 2024 | 9.080 | 9.120 | 9.010 | 9.040 | 193,091 | -0.26(-2.80%) |
Feb 27, 2024 | 9.315 | 9.315 | 9.210 | 9.300 | 258,542 | -0.07(-0.75%) |
Feb 26, 2024 | 9.270 | 9.432 | 9.270 | 9.370 | 249,536 | -0.04(-0.43%) |
Feb 23, 2024 | 9.320 | 9.460 | 9.260 | 9.410 | 238,406 | +0.09(+0.97%) |
Feb 22, 2024 | 9.320 | 9.370 | 9.110 | 9.320 | 280,950 | +0.13(+1.41%) |
Feb 21, 2024 | 9.100 | 9.350 | 9.100 | 9.190 | 496,456 | +0.07(+0.77%) |
Feb 20, 2024 | 9.390 | 9.390 | 9.080 | 9.120 | 385,077 | -0.24(-2.56%) |
Feb 16, 2024 | 9.510 | 9.510 | 9.338 | 9.360 | 149,807 | -0.33(-3.41%) |
Feb 15, 2024 | 9.560 | 9.690 | 9.520 | 9.690 | 182,221 | -0.31(-3.10%) |
Feb 14, 2024 | 9.610 | 10.26 | 9.610 | 10.00 | 251,279 | +0.27(+2.77%) |
Feb 13, 2024 | 10.13 | 10.13 | 9.680 | 9.730 | 187,880 | -0.48(-4.70%) |
Feb 12, 2024 | 9.790 | 10.22 | 9.790 | 10.21 | 158,249 | +0.03(+0.29%) |
Feb 09, 2024 | 10.08 | 10.26 | 10.05 | 10.18 | 124,781 | -0.11(-1.07%) |
Feb 08, 2024 | 10.30 | 10.30 | 10.21 | 10.29 | 167,506 | -0.11(-1.06%) |
Feb 07, 2024 | 10.44 | 10.50 | 10.37 | 10.40 | 356,468 | +0.11(+1.07%) |
Feb 06, 2024 | 10.22 | 10.35 | 10.20 | 10.29 | 298,136 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.45 | 10.31 | 10.44 | 141,372 | -0.25(-2.34%) |
Feb 02, 2024 | 10.81 | 10.81 | 10.67 | 10.69 | 76,333 | -0.12(-1.11%) |
Feb 01, 2024 | 10.70 | 10.89 | 10.70 | 10.81 | 373,590 | -0.03(-0.28%) |
Jan 31, 2024 | 11.15 | 11.15 | 10.84 | 10.84 | 81,550 | -0.17(-1.54%) |
Jan 30, 2024 | 10.99 | 11.01 | 10.88 | 11.01 | 84,263 | -0.15(-1.34%) |
Jan 29, 2024 | 11.03 | 11.17 | 10.98 | 11.16 | 83,257 | +0.10(+0.90%) |
Jan 26, 2024 | 11.04 | 11.13 | 10.95 | 11.06 | 101,312 | +0.03(+0.27%) |
Jan 25, 2024 | 10.98 | 11.03 | 10.91 | 11.03 | 151,382 | -0.04(-0.36%) |
Jan 24, 2024 | 11.15 | 11.23 | 11.07 | 11.07 | 129,729 | +0.25(+2.31%) |
Jan 23, 2024 | 10.74 | 10.83 | 10.69 | 10.82 | 219,030 | +0.56(+5.46%) |
Jan 22, 2024 | 10.29 | 10.41 | 10.24 | 10.26 | 162,909 | -0.49(-4.56%) |
Jan 19, 2024 | 10.62 | 10.80 | 10.60 | 10.75 | 201,932 | -0.07(-0.65%) |
Jan 18, 2024 | 10.70 | 10.82 | 10.65 | 10.82 | 299,094 | +0.09(+0.84%) |
Jan 17, 2024 | 10.77 | 10.77 | 10.61 | 10.73 | 177,941 | -0.41(-3.71%) |
Jan 16, 2024 | 11.23 | 11.26 | 11.08 | 11.14 | 65,561 | -0.68(-5.73%) |
Jan 12, 2024 | 11.98 | 11.99 | 11.82 | 11.82 | 69,377 | +0.02(+0.17%) |
Jan 11, 2024 | 11.80 | 11.82 | 11.61 | 11.80 | 89,350 | +0.44(+3.87%) |
Jan 10, 2024 | 11.09 | 11.45 | 11.09 | 11.36 | 115,072 | +0.14(+1.25%) |
Jan 09, 2024 | 11.45 | 11.45 | 11.14 | 11.22 | 93,915 | +0.08(+0.72%) |
Jan 08, 2024 | 10.94 | 11.14 | 10.90 | 11.14 | 59,759 | +0.19(+1.69%) |
Jan 05, 2024 | 11.11 | 11.11 | 10.84 | 10.96 | 58,647 | -0.08(-0.77%) |
Jan 04, 2024 | 10.91 | 11.04 | 10.64 | 11.04 | 124,213 | -0.08(-0.72%) |
Jan 03, 2024 | 11.19 | 11.21 | 11.04 | 11.12 | 109,887 | -0.08(-0.71%) |
Jan 02, 2024 | 11.28 | 11.34 | 11.07 | 11.20 | 54,289 | -0.07(-0.60%) |
Dec 29, 2023 | 11.03 | 11.37 | 11.03 | 11.27 | 33,485 | -0.02(-0.19%) |
Dec 28, 2023 | 11.30 | 11.36 | 11.24 | 11.29 | 45,794 | -0.09(-0.79%) |
Dec 27, 2023 | 11.35 | 11.39 | 11.31 | 11.38 | 41,925 | +0.23(+2.06%) |
Dec 26, 2023 | 10.61 | 11.16 | 10.61 | 11.15 | 46,710 | +0.11(+1.00%) |
Dec 22, 2023 | 11.06 | 11.14 | 10.96 | 11.04 | 47,972 | -0.01(-0.09%) |
Dec 21, 2023 | 11.08 | 11.15 | 10.98 | 11.05 | 77,982 | +0.20(+1.80%) |
Dec 20, 2023 | 11.00 | 11.04 | 10.83 | 10.86 | 52,672 | -0.20(-1.76%) |
Dec 19, 2023 | 10.55 | 11.05 | 10.55 | 11.05 | 64,742 | +0.22(+2.03%) |
Dec 18, 2023 | 10.81 | 10.94 | 10.76 | 10.83 | 78,818 | +0.13(+1.21%) |
Dec 15, 2023 | 10.76 | 10.82 | 10.47 | 10.70 | 224,881 | +0.05(+0.47%) |
Dec 14, 2023 | 10.97 | 10.97 | 10.40 | 10.65 | 121,913 | +0.47(+4.62%) |
Dec 13, 2023 | 9.630 | 10.18 | 9.630 | 10.18 | 161,764 | +0.31(+3.14%) |
Dec 12, 2023 | 9.900 | 9.960 | 9.830 | 9.870 | 178,516 | -0.22(-2.18%) |
Dec 11, 2023 | 10.09 | 10.26 | 10.02 | 10.09 | 188,865 | -0.15(-1.46%) |
Dec 08, 2023 | 9.950 | 10.24 | 9.950 | 10.24 | 108,145 | +0.00(+0.00%) |
Dec 07, 2023 | 10.20 | 10.28 | 10.14 | 10.24 | 186,471 | +0.19(+1.89%) |
Dec 06, 2023 | 10.29 | 10.29 | 10.05 | 10.05 | 180,832 | +0.11(+1.11%) |
Dec 05, 2023 | 9.820 | 9.940 | 9.810 | 9.940 | 143,950 | -0.17(-1.68%) |
Dec 04, 2023 | 10.17 | 10.23 | 10.09 | 10.11 | 203,685 | -0.31(-2.98%) |