Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.350 | 9.400 | 9.290 | 9.310 | 1,238,983 | -0.06(-0.64%) |
Feb 28, 2024 | 9.610 | 9.640 | 9.360 | 9.370 | 487,638 | -0.29(-3.00%) |
Feb 27, 2024 | 9.500 | 9.680 | 9.460 | 9.660 | 785,182 | +0.17(+1.79%) |
Feb 26, 2024 | 9.590 | 9.810 | 9.340 | 9.490 | 1,238,823 | -0.41(-4.14%) |
Feb 23, 2024 | 9.500 | 10.12 | 9.250 | 9.900 | 1,416,047 | +0.49(+5.21%) |
Feb 22, 2024 | 9.330 | 9.440 | 9.220 | 9.410 | 454,242 | +0.10(+1.07%) |
Feb 21, 2024 | 9.240 | 9.320 | 9.220 | 9.310 | 379,603 | +0.05(+0.54%) |
Feb 20, 2024 | 9.290 | 9.360 | 9.230 | 9.260 | 483,510 | -0.03(-0.32%) |
Feb 16, 2024 | 9.290 | 0 | -0.09(-0.96%) | |||
Feb 15, 2024 | 9.330 | 9.480 | 9.330 | 9.380 | 367,253 | +0.08(+0.86%) |
Feb 14, 2024 | 9.440 | 9.520 | 9.270 | 9.300 | 551,457 | +0.01(+0.11%) |
Feb 13, 2024 | 9.350 | 9.360 | 9.160 | 9.290 | 749,746 | -0.17(-1.80%) |
Feb 12, 2024 | 9.410 | 9.520 | 9.330 | 9.460 | 722,125 | +0.01(+0.11%) |
Feb 09, 2024 | 9.230 | 9.450 | 9.210 | 9.450 | 863,547 | +0.25(+2.72%) |
Feb 08, 2024 | 9.250 | 9.370 | 9.190 | 9.200 | 737,061 | -0.07(-0.76%) |
Feb 07, 2024 | 9.360 | 9.400 | 9.250 | 9.270 | 497,625 | -0.10(-1.07%) |
Feb 06, 2024 | 9.280 | 9.410 | 9.240 | 9.370 | 623,608 | +0.06(+0.64%) |
Feb 05, 2024 | 9.550 | 9.580 | 9.310 | 9.310 | 627,962 | -0.33(-3.42%) |
Feb 02, 2024 | 9.630 | 9.680 | 9.480 | 9.640 | 568,708 | -0.12(-1.23%) |
Feb 01, 2024 | 9.740 | 9.890 | 9.720 | 9.760 | 552,733 | +0.02(+0.21%) |
Jan 31, 2024 | 9.790 | 9.910 | 9.750 | 9.740 | 607,008 | -0.06(-0.61%) |
Jan 30, 2024 | 9.970 | 9.980 | 9.800 | 9.800 | 837,170 | -0.20(-2.00%) |
Jan 29, 2024 | 10.07 | 10.15 | 9.950 | 10.00 | 491,906 | -0.12(-1.19%) |
Jan 26, 2024 | 9.960 | 10.18 | 9.960 | 10.12 | 1,232,776 | +0.16(+1.61%) |
Jan 25, 2024 | 10.01 | 10.07 | 10.00 | 9.960 | 1,222,698 | +0.06(+0.61%) |
Jan 24, 2024 | 10.05 | 10.08 | 9.770 | 9.900 | 595,937 | -0.10(-1.00%) |
Jan 23, 2024 | 10.15 | 10.24 | 9.970 | 10.00 | 530,370 | -0.18(-1.77%) |
Jan 22, 2024 | 10.16 | 10.33 | 10.15 | 10.18 | 292,243 | +0.02(+0.20%) |
Jan 19, 2024 | 10.08 | 10.28 | 9.900 | 10.16 | 2,692,241 | +0.05(+0.49%) |
Jan 18, 2024 | 10.25 | 10.31 | 10.05 | 10.11 | 371,157 | -0.12(-1.17%) |
Jan 17, 2024 | 10.29 | 10.35 | 10.08 | 10.23 | 664,378 | -0.22(-2.11%) |
Jan 16, 2024 | 10.53 | 10.56 | 10.33 | 10.45 | 714,902 | -0.19(-1.79%) |
Jan 15, 2024 | 10.40 | 10.66 | 10.40 | 10.64 | 272,062 | +0.25(+2.41%) |
Jan 12, 2024 | 10.49 | 10.56 | 10.36 | 10.39 | 427,646 | -0.11(-1.05%) |
Jan 11, 2024 | 10.58 | 10.64 | 10.43 | 10.50 | 621,824 | -0.13(-1.22%) |
Jan 10, 2024 | 10.61 | 10.65 | 10.47 | 10.63 | 623,649 | +0.00(+0.00%) |
Jan 09, 2024 | 10.77 | 10.81 | 10.57 | 10.63 | 583,522 | -0.14(-1.30%) |
Jan 08, 2024 | 10.69 | 10.83 | 10.64 | 10.77 | 894,127 | +0.04(+0.37%) |
Jan 05, 2024 | 10.71 | 10.83 | 10.64 | 10.73 | 520,027 | -0.04(-0.37%) |
Jan 04, 2024 | 10.92 | 10.99 | 10.70 | 10.77 | 480,306 | -0.14(-1.28%) |
Jan 03, 2024 | 10.92 | 11.00 | 10.89 | 10.91 | 410,932 | -0.11(-1.00%) |
Jan 02, 2024 | 10.95 | 11.17 | 10.92 | 11.02 | 629,367 | +0.00(+0.00%) |
Dec 29, 2023 | 11.02 | 0 | +0.07(+0.64%) | |||
Dec 28, 2023 | 11.00 | 11.02 | 10.94 | 10.95 | 329,237 | +0.00(+0.00%) |
Dec 27, 2023 | 10.93 | 11.06 | 10.86 | 10.95 | 451,130 | -0.04(-0.36%) |
Dec 22, 2023 | 10.99 | 0 | +0.17(+1.57%) | |||
Dec 21, 2023 | 10.78 | 10.88 | 10.75 | 10.82 | 540,931 | +0.07(+0.65%) |
Dec 20, 2023 | 10.87 | 10.94 | 10.70 | 10.75 | 484,916 | -0.18(-1.65%) |
Dec 19, 2023 | 10.69 | 10.97 | 10.69 | 10.93 | 618,882 | +0.29(+2.73%) |
Dec 18, 2023 | 10.71 | 10.80 | 10.62 | 10.64 | 581,127 | -0.13(-1.21%) |
Dec 15, 2023 | 10.92 | 10.92 | 10.50 | 10.77 | 3,400,260 | -0.16(-1.46%) |
Dec 14, 2023 | 10.75 | 10.97 | 10.74 | 10.93 | 884,756 | +0.19(+1.77%) |
Dec 13, 2023 | 10.40 | 10.74 | 10.32 | 10.74 | 1,086,107 | +0.34(+3.27%) |
Dec 12, 2023 | 10.42 | 10.54 | 10.20 | 10.40 | 667,499 | -0.05(-0.48%) |
Dec 11, 2023 | 10.90 | 10.90 | 10.36 | 10.45 | 847,180 | -0.50(-4.57%) |
Dec 08, 2023 | 11.01 | 11.12 | 10.93 | 10.95 | 413,475 | -0.10(-0.90%) |
Dec 07, 2023 | 11.03 | 11.19 | 10.99 | 11.05 | 576,726 | -0.04(-0.36%) |
Dec 06, 2023 | 11.02 | 11.22 | 11.02 | 11.09 | 635,493 | +0.11(+1.00%) |
Dec 05, 2023 | 11.02 | 11.10 | 10.97 | 10.98 | 616,619 | -0.07(-0.63%) |
Dec 04, 2023 | 11.03 | 11.13 | 11.02 | 11.05 | 663,605 | -0.04(-0.36%) |