Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.07 | 10.10 | 9.950 | 10.09 | 38,204 | +0.18(+1.82%) |
Feb 28, 2024 | 10.10 | 10.13 | 9.900 | 9.910 | 17,201 | -0.15(-1.49%) |
Feb 27, 2024 | 9.780 | 10.13 | 9.660 | 10.06 | 38,952 | +0.28(+2.86%) |
Feb 26, 2024 | 9.940 | 9.940 | 9.690 | 9.780 | 18,117 | -0.18(-1.81%) |
Feb 23, 2024 | 10.00 | 10.09 | 9.830 | 9.960 | 10,786 | -0.07(-0.70%) |
Feb 22, 2024 | 9.790 | 10.17 | 9.610 | 10.03 | 29,636 | +0.23(+2.35%) |
Feb 21, 2024 | 9.980 | 10.02 | 9.674 | 9.800 | 18,521 | -0.18(-1.80%) |
Feb 20, 2024 | 10.04 | 10.17 | 9.791 | 9.980 | 23,401 | -0.21(-2.06%) |
Feb 16, 2024 | 10.20 | 10.20 | 10.05 | 10.19 | 23,478 | +0.04(+0.39%) |
Feb 15, 2024 | 9.720 | 10.15 | 9.550 | 10.15 | 54,380 | +0.45(+4.64%) |
Feb 14, 2024 | 9.870 | 9.904 | 9.500 | 9.700 | 27,376 | -0.17(-1.72%) |
Feb 13, 2024 | 10.10 | 10.13 | 9.530 | 9.870 | 40,854 | -0.16(-1.60%) |
Feb 12, 2024 | 10.38 | 10.54 | 9.840 | 10.03 | 139,694 | -0.51(-4.84%) |
Feb 09, 2024 | 10.25 | 10.57 | 10.00 | 10.54 | 150,060 | +0.39(+3.84%) |
Feb 08, 2024 | 9.840 | 10.22 | 9.800 | 10.15 | 110,769 | +0.28(+2.84%) |
Feb 07, 2024 | 9.850 | 9.900 | 9.670 | 9.870 | 94,742 | -0.03(-0.30%) |
Feb 06, 2024 | 9.950 | 9.992 | 9.782 | 9.900 | 30,889 | +0.04(+0.41%) |
Feb 05, 2024 | 9.960 | 9.960 | 9.720 | 9.860 | 35,562 | -0.17(-1.69%) |
Feb 02, 2024 | 10.00 | 10.09 | 9.840 | 10.03 | 51,626 | +0.02(+0.20%) |
Feb 01, 2024 | 10.50 | 10.50 | 9.920 | 10.01 | 75,980 | -0.57(-5.39%) |
Jan 31, 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 94,175 | +0.98(+10.21%) |
Jan 30, 2024 | 9.700 | 9.700 | 9.380 | 9.600 | 70,890 | -0.10(-1.03%) |
Jan 29, 2024 | 9.400 | 9.750 | 9.400 | 9.700 | 20,373 | +0.18(+1.94%) |
Jan 26, 2024 | 9.240 | 9.600 | 9.150 | 9.515 | 55,092 | +0.40(+4.33%) |
Jan 25, 2024 | 9.000 | 9.200 | 8.969 | 9.120 | 54,695 | +0.62(+7.29%) |
Jan 24, 2024 | 8.490 | 8.817 | 8.475 | 8.500 | 41,300 | +0.17(+2.04%) |
Jan 23, 2024 | 8.280 | 8.470 | 8.250 | 8.330 | 68,654 | -0.08(-0.95%) |
Jan 22, 2024 | 8.210 | 8.410 | 8.184 | 8.410 | 2,556 | +0.11(+1.33%) |
Jan 19, 2024 | 8.330 | 8.330 | 8.250 | 8.300 | 3,224 | +0.09(+1.10%) |
Jan 18, 2024 | 7.881 | 8.347 | 7.880 | 8.210 | 49,014 | +0.42(+5.39%) |
Jan 17, 2024 | 7.740 | 7.790 | 7.715 | 7.790 | 107,272 | +0.04(+0.58%) |
Jan 16, 2024 | 8.000 | 8.000 | 7.735 | 7.745 | 20,191 | -0.04(-0.58%) |
Jan 12, 2024 | 7.740 | 7.800 | 7.720 | 7.790 | 9,118 | +0.08(+1.04%) |
Jan 11, 2024 | 7.850 | 7.850 | 7.710 | 7.710 | 171,273 | -0.09(-1.15%) |
Jan 10, 2024 | 7.800 | 7.840 | 7.737 | 7.800 | 11,316 | +0.00(+0.00%) |
Jan 09, 2024 | 7.950 | 7.950 | 7.700 | 7.800 | 18,198 | -0.15(-1.89%) |
Jan 08, 2024 | 7.950 | 8.022 | 7.900 | 7.950 | 8,937 | -0.04(-0.50%) |
Jan 05, 2024 | 8.020 | 8.040 | 7.900 | 7.990 | 8,675 | -0.02(-0.25%) |
Jan 04, 2024 | 8.040 | 8.101 | 8.010 | 8.010 | 11,280 | -0.02(-0.25%) |
Jan 03, 2024 | 7.950 | 8.100 | 7.915 | 8.030 | 5,697 | +0.03(+0.37%) |
Jan 02, 2024 | 7.960 | 8.200 | 7.960 | 8.000 | 7,354 | -0.06(-0.74%) |
Dec 29, 2023 | 8.020 | 8.060 | 7.960 | 8.060 | 26,174 | +0.05(+0.62%) |
Dec 28, 2023 | 8.000 | 8.090 | 7.970 | 8.010 | 6,145 | -0.07(-0.87%) |
Dec 27, 2023 | 8.010 | 8.142 | 7.890 | 8.080 | 4,517 | -0.02(-0.29%) |
Dec 26, 2023 | 8.050 | 8.180 | 8.050 | 8.104 | 3,004 | +0.05(+0.67%) |
Dec 22, 2023 | 7.930 | 8.050 | 7.880 | 8.050 | 4,672 | +0.08(+1.00%) |
Dec 21, 2023 | 8.004 | 8.004 | 7.970 | 7.970 | 1,830 | -0.02(-0.25%) |
Dec 20, 2023 | 7.970 | 8.007 | 7.880 | 7.990 | 13,680 | +0.03(+0.38%) |
Dec 19, 2023 | 8.000 | 8.025 | 7.910 | 7.960 | 7,157 | -0.02(-0.25%) |
Dec 18, 2023 | 7.976 | 8.000 | 7.898 | 7.980 | 2,547 | +0.01(+0.13%) |
Dec 15, 2023 | 7.960 | 7.990 | 7.938 | 7.970 | 4,043 | +0.00(+0.00%) |
Dec 14, 2023 | 7.960 | 8.020 | 7.860 | 7.970 | 20,345 | -0.01(-0.13%) |
Dec 13, 2023 | 7.990 | 8.010 | 7.980 | 7.980 | 2,830 | -0.03(-0.37%) |
Dec 12, 2023 | 8.000 | 8.010 | 7.960 | 8.010 | 9,250 | -0.12(-1.48%) |
Dec 11, 2023 | 7.980 | 8.130 | 7.923 | 8.130 | 19,323 | +0.18(+2.20%) |
Dec 08, 2023 | 7.955 | 7.955 | 7.955 | 7.955 | 3,855 | -0.01(-0.14%) |
Dec 07, 2023 | 7.890 | 7.986 | 7.890 | 7.966 | 2,954 | -0.05(-0.67%) |
Dec 06, 2023 | 7.980 | 8.050 | 7.980 | 8.020 | 9,963 | -0.01(-0.12%) |
Dec 05, 2023 | 7.950 | 8.070 | 7.880 | 8.030 | 8,896 | +0.03(+0.37%) |
Dec 04, 2023 | 7.910 | 8.080 | 7.910 | 8.000 | 18,302 | -0.09(-1.11%) |