Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.030 | 9.160 | 8.860 | 8.860 | 199,788 | -0.04(-0.45%) |
Feb 28, 2024 | 9.350 | 9.390 | 8.850 | 8.900 | 196,226 | -0.49(-5.22%) |
Feb 27, 2024 | 9.490 | 10.03 | 9.310 | 9.390 | 190,035 | -0.06(-0.63%) |
Feb 26, 2024 | 9.240 | 9.780 | 9.130 | 9.450 | 205,715 | +0.28(+3.05%) |
Feb 23, 2024 | 8.910 | 9.250 | 8.705 | 9.170 | 525,386 | +0.08(+0.88%) |
Feb 22, 2024 | 9.950 | 10.00 | 9.070 | 9.090 | 381,679 | -0.89(-8.92%) |
Feb 21, 2024 | 10.12 | 10.13 | 9.830 | 9.980 | 354,951 | -0.18(-1.77%) |
Feb 20, 2024 | 10.07 | 10.43 | 10.00 | 10.16 | 241,319 | +0.04(+0.40%) |
Feb 16, 2024 | 10.27 | 10.40 | 10.03 | 10.12 | 101,380 | -0.21(-2.03%) |
Feb 15, 2024 | 10.10 | 10.50 | 10.10 | 10.33 | 149,028 | +0.33(+3.30%) |
Feb 14, 2024 | 9.940 | 10.13 | 9.690 | 10.00 | 138,158 | +0.05(+0.55%) |
Feb 13, 2024 | 10.36 | 10.36 | 9.900 | 9.945 | 247,372 | -0.74(-6.97%) |
Feb 12, 2024 | 10.17 | 10.72 | 10.04 | 10.69 | 130,820 | +0.47(+4.60%) |
Feb 09, 2024 | 10.42 | 10.50 | 10.21 | 10.22 | 93,209 | -0.21(-2.01%) |
Feb 08, 2024 | 10.03 | 10.46 | 9.990 | 10.43 | 109,305 | +0.35(+3.47%) |
Feb 07, 2024 | 10.01 | 10.09 | 9.750 | 10.08 | 162,254 | +0.06(+0.60%) |
Feb 06, 2024 | 9.590 | 10.11 | 9.590 | 10.02 | 129,327 | +0.39(+4.05%) |
Feb 05, 2024 | 9.870 | 9.870 | 9.515 | 9.630 | 165,123 | -0.35(-3.51%) |
Feb 02, 2024 | 10.26 | 10.26 | 9.860 | 9.980 | 192,741 | -0.26(-2.54%) |
Feb 01, 2024 | 10.15 | 10.32 | 9.940 | 10.24 | 89,040 | +0.11(+1.09%) |
Jan 31, 2024 | 10.52 | 10.52 | 10.10 | 10.13 | 150,698 | -0.42(-3.98%) |
Jan 30, 2024 | 10.47 | 10.56 | 10.28 | 10.55 | 108,718 | +0.08(+0.76%) |
Jan 29, 2024 | 10.32 | 10.56 | 10.16 | 10.47 | 99,604 | +0.17(+1.65%) |
Jan 26, 2024 | 10.25 | 10.41 | 10.25 | 10.30 | 76,821 | +0.10(+0.98%) |
Jan 25, 2024 | 10.13 | 10.26 | 10.10 | 10.20 | 100,404 | +0.20(+2.00%) |
Jan 24, 2024 | 10.11 | 10.24 | 9.970 | 10.00 | 125,099 | -0.07(-0.70%) |
Jan 23, 2024 | 10.16 | 10.29 | 9.900 | 10.07 | 127,990 | +0.00(+0.00%) |
Jan 22, 2024 | 9.620 | 10.14 | 9.620 | 10.07 | 195,305 | +0.29(+2.97%) |
Jan 19, 2024 | 9.990 | 9.990 | 9.695 | 9.780 | 202,983 | -0.19(-1.91%) |
Jan 18, 2024 | 9.820 | 10.01 | 9.580 | 9.970 | 117,638 | +0.24(+2.47%) |
Jan 17, 2024 | 9.340 | 9.750 | 9.340 | 9.730 | 162,443 | +0.15(+1.57%) |
Jan 16, 2024 | 9.310 | 9.830 | 9.165 | 9.580 | 218,280 | +0.21(+2.24%) |
Jan 12, 2024 | 9.510 | 9.640 | 9.230 | 9.370 | 115,304 | -0.09(-0.95%) |
Jan 11, 2024 | 9.510 | 9.545 | 9.300 | 9.460 | 191,663 | -0.11(-1.15%) |
Jan 10, 2024 | 9.820 | 9.925 | 9.480 | 9.570 | 186,070 | -0.22(-2.25%) |
Jan 09, 2024 | 9.850 | 9.950 | 9.700 | 9.790 | 128,883 | -0.18(-1.81%) |
Jan 08, 2024 | 10.03 | 10.08 | 9.715 | 9.970 | 203,404 | -0.05(-0.50%) |
Jan 05, 2024 | 10.15 | 10.40 | 9.970 | 10.02 | 208,014 | -0.21(-2.05%) |
Jan 04, 2024 | 10.18 | 10.41 | 10.00 | 10.23 | 248,012 | +0.14(+1.39%) |
Jan 03, 2024 | 10.52 | 10.66 | 9.890 | 10.09 | 165,102 | -0.76(-7.00%) |
Jan 02, 2024 | 11.27 | 11.45 | 10.83 | 10.85 | 106,108 | -0.35(-3.12%) |
Dec 29, 2023 | 11.44 | 11.47 | 11.12 | 11.20 | 114,411 | -0.17(-1.50%) |
Dec 28, 2023 | 10.98 | 11.38 | 10.82 | 11.37 | 226,000 | +0.49(+4.50%) |
Dec 27, 2023 | 11.17 | 11.17 | 10.84 | 10.88 | 225,611 | -0.10(-0.91%) |
Dec 26, 2023 | 11.26 | 11.45 | 10.96 | 10.98 | 123,013 | -0.21(-1.88%) |
Dec 22, 2023 | 11.48 | 11.68 | 11.10 | 11.19 | 82,298 | -0.23(-2.01%) |
Dec 21, 2023 | 11.31 | 11.47 | 11.20 | 11.42 | 76,802 | +0.19(+1.69%) |
Dec 20, 2023 | 11.14 | 11.62 | 10.94 | 11.23 | 103,694 | +0.06(+0.54%) |
Dec 19, 2023 | 11.21 | 11.34 | 10.87 | 11.17 | 89,980 | +0.23(+2.10%) |
Dec 18, 2023 | 11.13 | 11.17 | 10.85 | 10.94 | 116,144 | -0.21(-1.88%) |
Dec 15, 2023 | 11.65 | 11.77 | 11.15 | 11.15 | 349,689 | -0.33(-2.87%) |
Dec 14, 2023 | 11.69 | 12.08 | 11.04 | 11.48 | 242,407 | +0.03(+0.26%) |
Dec 13, 2023 | 10.62 | 11.51 | 10.49 | 11.45 | 178,511 | +0.81(+7.61%) |
Dec 12, 2023 | 10.54 | 10.70 | 10.28 | 10.64 | 159,405 | +0.12(+1.14%) |
Dec 11, 2023 | 10.45 | 10.71 | 10.37 | 10.52 | 322,413 | +0.12(+1.15%) |
Dec 08, 2023 | 10.33 | 10.55 | 10.16 | 10.40 | 144,791 | +0.12(+1.17%) |
Dec 07, 2023 | 9.930 | 10.28 | 9.800 | 10.28 | 175,714 | +0.35(+3.52%) |
Dec 06, 2023 | 10.15 | 10.54 | 9.890 | 9.930 | 238,065 | -0.11(-1.10%) |
Dec 05, 2023 | 10.67 | 10.67 | 9.780 | 10.04 | 356,571 | -0.61(-5.73%) |
Dec 04, 2023 | 10.96 | 11.17 | 10.59 | 10.65 | 226,070 | -0.21(-1.93%) |