Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.64 | 10.83 | 10.51 | 10.55 | 277,585 | +0.06(+0.57%) |
Feb 28, 2024 | 10.52 | 10.59 | 10.44 | 10.49 | 116,037 | -0.06(-0.57%) |
Feb 27, 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 110,931 | +0.04(+0.38%) |
Feb 26, 2024 | 10.51 | 10.64 | 10.40 | 10.51 | 127,466 | -0.05(-0.47%) |
Feb 23, 2024 | 10.50 | 10.61 | 10.44 | 10.56 | 71,168 | +0.09(+0.86%) |
Feb 22, 2024 | 10.45 | 10.52 | 10.32 | 10.47 | 149,792 | -0.02(-0.19%) |
Feb 21, 2024 | 10.57 | 10.61 | 10.45 | 10.49 | 157,336 | -0.11(-1.04%) |
Feb 20, 2024 | 10.38 | 10.77 | 10.35 | 10.60 | 166,343 | +0.12(+1.15%) |
Feb 16, 2024 | 10.66 | 10.70 | 10.43 | 10.48 | 221,019 | -0.20(-1.87%) |
Feb 15, 2024 | 10.43 | 10.76 | 10.43 | 10.68 | 195,931 | +0.35(+3.39%) |
Feb 14, 2024 | 10.25 | 10.38 | 10.21 | 10.33 | 164,825 | +0.18(+1.77%) |
Feb 13, 2024 | 10.50 | 10.54 | 10.12 | 10.15 | 201,751 | -0.55(-5.14%) |
Feb 12, 2024 | 10.56 | 10.77 | 10.54 | 10.70 | 207,486 | +0.14(+1.33%) |
Feb 09, 2024 | 10.46 | 10.58 | 10.35 | 10.56 | 228,125 | +0.17(+1.64%) |
Feb 08, 2024 | 10.33 | 10.47 | 10.27 | 10.39 | 211,805 | +0.10(+0.97%) |
Feb 07, 2024 | 10.26 | 10.40 | 10.14 | 10.29 | 176,675 | +0.08(+0.78%) |
Feb 06, 2024 | 10.02 | 10.25 | 10.02 | 10.21 | 164,120 | +0.17(+1.69%) |
Feb 05, 2024 | 10.12 | 10.18 | 10.02 | 10.04 | 158,808 | -0.18(-1.76%) |
Feb 02, 2024 | 10.02 | 10.29 | 10.00 | 10.22 | 135,582 | +0.13(+1.29%) |
Feb 01, 2024 | 10.04 | 10.10 | 9.930 | 10.09 | 187,696 | +0.10(+1.00%) |
Jan 31, 2024 | 10.23 | 10.30 | 9.960 | 9.990 | 215,119 | -0.22(-2.15%) |
Jan 30, 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 186,634 | -0.15(-1.45%) |
Jan 29, 2024 | 10.27 | 10.38 | 10.20 | 10.36 | 128,547 | +0.14(+1.37%) |
Jan 26, 2024 | 10.30 | 10.36 | 10.16 | 10.22 | 132,732 | +0.01(+0.10%) |
Jan 25, 2024 | 10.26 | 10.36 | 10.11 | 10.21 | 194,955 | +0.10(+0.94%) |
Jan 24, 2024 | 10.39 | 10.39 | 10.09 | 10.12 | 158,411 | -0.17(-1.70%) |
Jan 23, 2024 | 10.28 | 10.54 | 10.19 | 10.29 | 201,754 | +0.09(+0.88%) |
Jan 22, 2024 | 10.16 | 10.27 | 10.03 | 10.20 | 133,370 | +0.14(+1.39%) |
Jan 19, 2024 | 10.12 | 10.12 | 9.870 | 10.06 | 211,552 | -0.03(-0.30%) |
Jan 18, 2024 | 9.720 | 10.13 | 9.680 | 10.09 | 162,289 | +0.37(+3.81%) |
Jan 17, 2024 | 9.770 | 9.867 | 9.660 | 9.720 | 100,172 | -0.14(-1.42%) |
Jan 16, 2024 | 10.06 | 10.11 | 9.810 | 9.860 | 107,537 | -0.26(-2.57%) |
Jan 12, 2024 | 9.980 | 10.17 | 9.970 | 10.12 | 98,775 | +0.16(+1.61%) |
Jan 11, 2024 | 9.880 | 10.07 | 9.810 | 9.960 | 128,298 | +0.02(+0.20%) |
Jan 10, 2024 | 9.770 | 9.950 | 9.770 | 9.940 | 114,233 | +0.10(+1.02%) |
Jan 09, 2024 | 9.970 | 9.970 | 9.670 | 9.840 | 108,299 | -0.28(-2.77%) |
Jan 08, 2024 | 9.970 | 10.22 | 9.940 | 10.12 | 122,335 | +0.10(+1.00%) |
Jan 05, 2024 | 10.06 | 10.20 | 9.930 | 10.02 | 148,166 | -0.13(-1.28%) |
Jan 04, 2024 | 10.33 | 10.33 | 10.12 | 10.15 | 151,399 | -0.03(-0.29%) |
Jan 03, 2024 | 10.35 | 10.62 | 10.15 | 10.18 | 164,570 | -0.17(-1.64%) |
Jan 02, 2024 | 10.10 | 10.36 | 10.07 | 10.35 | 165,202 | +0.26(+2.58%) |
Dec 29, 2023 | 10.27 | 10.34 | 10.04 | 10.09 | 155,693 | -0.17(-1.66%) |
Dec 28, 2023 | 10.42 | 10.50 | 10.21 | 10.26 | 120,801 | -0.19(-1.82%) |
Dec 27, 2023 | 10.59 | 10.66 | 10.32 | 10.45 | 218,570 | -0.10(-0.95%) |
Dec 26, 2023 | 10.19 | 10.57 | 10.00 | 10.55 | 245,064 | +0.35(+3.43%) |
Dec 22, 2023 | 9.520 | 10.36 | 9.520 | 10.20 | 426,491 | +0.63(+6.58%) |
Dec 21, 2023 | 9.240 | 9.590 | 9.210 | 9.570 | 311,202 | +0.33(+3.57%) |
Dec 20, 2023 | 9.330 | 9.600 | 9.200 | 9.240 | 222,293 | -0.09(-0.96%) |
Dec 19, 2023 | 9.280 | 9.380 | 9.030 | 9.330 | 238,336 | +0.07(+0.76%) |
Dec 18, 2023 | 9.330 | 9.375 | 9.115 | 9.260 | 223,270 | +0.05(+0.54%) |
Dec 15, 2023 | 9.630 | 9.630 | 8.760 | 9.210 | 585,223 | -0.08(-0.86%) |
Dec 14, 2023 | 9.750 | 9.815 | 9.280 | 9.290 | 269,046 | -0.36(-3.73%) |
Dec 13, 2023 | 9.150 | 9.680 | 9.150 | 9.650 | 173,855 | +0.45(+4.89%) |
Dec 12, 2023 | 9.300 | 9.300 | 9.100 | 9.200 | 70,206 | -0.09(-0.97%) |
Dec 11, 2023 | 9.280 | 9.350 | 9.120 | 9.290 | 123,003 | -0.06(-0.64%) |
Dec 08, 2023 | 9.280 | 9.480 | 9.240 | 9.350 | 74,130 | +0.06(+0.65%) |
Dec 07, 2023 | 9.220 | 9.350 | 8.950 | 9.290 | 133,913 | +0.09(+0.98%) |
Dec 06, 2023 | 9.190 | 9.330 | 9.170 | 9.200 | 138,321 | +0.09(+0.99%) |
Dec 05, 2023 | 9.110 | 9.190 | 8.971 | 9.110 | 111,038 | +0.01(+0.11%) |
Dec 04, 2023 | 8.770 | 9.170 | 8.636 | 9.100 | 143,039 | +0.42(+4.84%) |