Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.196 | 9.517 | 9.118 | 9.508 | 1,077,269 | +0.47(+5.18%) |
Feb 28, 2024 | 9.127 | 9.206 | 9.030 | 9.040 | 834,989 | -0.17(-1.80%) |
Feb 27, 2024 | 9.274 | 9.342 | 9.146 | 9.205 | 864,414 | +0.00(+0.00%) |
Feb 26, 2024 | 9.391 | 9.513 | 9.176 | 9.205 | 689,764 | -0.26(-2.78%) |
Feb 23, 2024 | 9.400 | 9.722 | 9.361 | 9.469 | 945,311 | +0.07(+0.73%) |
Feb 22, 2024 | 9.176 | 9.508 | 9.108 | 9.400 | 988,219 | +0.15(+1.58%) |
Feb 21, 2024 | 8.932 | 9.264 | 8.864 | 9.254 | 752,794 | +0.28(+3.15%) |
Feb 20, 2024 | 9.137 | 9.205 | 8.942 | 8.971 | 876,521 | -0.25(-2.75%) |
Feb 16, 2024 | 9.225 | 9.352 | 9.108 | 9.225 | 703,211 | -0.18(-1.87%) |
Feb 15, 2024 | 9.186 | 9.478 | 9.186 | 9.400 | 906,158 | +0.28(+3.10%) |
Feb 14, 2024 | 9.127 | 9.171 | 8.981 | 9.118 | 555,975 | +0.13(+1.41%) |
Feb 13, 2024 | 9.049 | 9.186 | 8.913 | 8.991 | 1,330,125 | -0.30(-3.25%) |
Feb 12, 2024 | 9.303 | 9.478 | 9.235 | 9.293 | 1,605,057 | +0.01(+0.11%) |
Feb 09, 2024 | 9.654 | 9.654 | 9.127 | 9.283 | 1,930,575 | -0.18(-1.86%) |
Feb 08, 2024 | 9.771 | 9.800 | 9.361 | 9.459 | 2,526,678 | -0.43(-4.34%) |
Feb 07, 2024 | 10.05 | 10.07 | 9.264 | 9.888 | 3,053,627 | -1.59(-13.85%) |
Feb 06, 2024 | 11.48 | 11.66 | 11.38 | 11.48 | 510,025 | -0.02(-0.17%) |
Feb 05, 2024 | 11.51 | 11.58 | 11.19 | 11.50 | 540,934 | -0.17(-1.42%) |
Feb 02, 2024 | 11.77 | 11.85 | 11.65 | 11.66 | 451,038 | -0.32(-2.69%) |
Feb 01, 2024 | 11.98 | 12.03 | 11.68 | 11.98 | 446,529 | +0.05(+0.41%) |
Jan 31, 2024 | 12.36 | 12.39 | 11.88 | 11.94 | 550,358 | -0.50(-4.00%) |
Jan 30, 2024 | 12.71 | 12.76 | 12.43 | 12.43 | 270,641 | -0.35(-2.75%) |
Jan 29, 2024 | 12.62 | 12.86 | 12.56 | 12.78 | 455,122 | +0.20(+1.55%) |
Jan 26, 2024 | 12.62 | 12.67 | 12.50 | 12.59 | 209,584 | +0.09(+0.70%) |
Jan 25, 2024 | 12.56 | 12.61 | 12.31 | 12.50 | 341,094 | +0.14(+1.10%) |
Jan 24, 2024 | 12.58 | 12.60 | 12.31 | 12.36 | 370,108 | -0.05(-0.39%) |
Jan 23, 2024 | 12.45 | 12.53 | 12.36 | 12.41 | 383,052 | +0.08(+0.63%) |
Jan 22, 2024 | 12.28 | 12.49 | 12.23 | 12.34 | 423,397 | +0.14(+1.12%) |
Jan 19, 2024 | 12.12 | 12.24 | 11.96 | 12.20 | 293,755 | +0.11(+0.89%) |
Jan 18, 2024 | 12.11 | 12.12 | 11.90 | 12.09 | 388,054 | +0.13(+1.06%) |
Jan 17, 2024 | 11.98 | 12.25 | 11.87 | 11.97 | 422,818 | -0.27(-2.23%) |
Jan 16, 2024 | 12.43 | 12.44 | 12.20 | 12.24 | 412,923 | -0.30(-2.41%) |
Jan 12, 2024 | 12.82 | 12.96 | 12.43 | 12.54 | 494,450 | -0.13(-1.00%) |
Jan 11, 2024 | 12.71 | 12.75 | 12.50 | 12.67 | 306,691 | -0.17(-1.29%) |
Jan 10, 2024 | 12.61 | 12.83 | 12.61 | 12.83 | 329,284 | +0.20(+1.62%) |
Jan 09, 2024 | 12.63 | 12.69 | 12.57 | 12.63 | 251,389 | -0.17(-1.30%) |
Jan 08, 2024 | 12.49 | 12.80 | 12.45 | 12.79 | 358,775 | +0.26(+2.10%) |
Jan 05, 2024 | 12.38 | 12.67 | 12.35 | 12.53 | 304,828 | +0.02(+0.16%) |
Jan 04, 2024 | 12.58 | 12.67 | 12.48 | 12.51 | 325,036 | -0.02(-0.16%) |
Jan 03, 2024 | 12.62 | 12.81 | 12.49 | 12.53 | 390,840 | -0.33(-2.58%) |
Jan 02, 2024 | 12.81 | 13.00 | 12.78 | 12.86 | 313,326 | -0.04(-0.30%) |
Dec 29, 2023 | 13.09 | 13.09 | 12.76 | 12.90 | 544,101 | -0.25(-1.93%) |
Dec 28, 2023 | 13.15 | 13.32 | 13.09 | 13.15 | 496,712 | -0.04(-0.30%) |
Dec 27, 2023 | 13.26 | 13.32 | 13.13 | 13.19 | 484,137 | -0.08(-0.57%) |
Dec 26, 2023 | 13.07 | 13.33 | 13.01 | 13.27 | 473,046 | +0.27(+2.11%) |
Dec 22, 2023 | 13.14 | 13.26 | 12.98 | 13.00 | 327,235 | -0.11(-0.87%) |
Dec 21, 2023 | 13.00 | 13.11 | 12.95 | 13.11 | 373,990 | +0.23(+1.76%) |
Dec 20, 2023 | 12.97 | 13.35 | 12.87 | 12.88 | 535,209 | -0.15(-1.16%) |
Dec 19, 2023 | 12.73 | 13.10 | 12.73 | 13.03 | 529,439 | +0.30(+2.38%) |
Dec 18, 2023 | 12.79 | 12.83 | 12.68 | 12.73 | 543,444 | -0.02(-0.15%) |
Dec 15, 2023 | 13.08 | 13.08 | 12.66 | 12.75 | 2,087,882 | -0.26(-1.96%) |
Dec 14, 2023 | 12.90 | 13.10 | 12.81 | 13.00 | 600,126 | +0.35(+2.76%) |
Dec 13, 2023 | 12.19 | 12.72 | 11.99 | 12.66 | 677,845 | +0.44(+3.64%) |
Dec 12, 2023 | 12.05 | 12.29 | 11.94 | 12.21 | 513,412 | +0.11(+0.94%) |
Dec 11, 2023 | 11.92 | 12.13 | 11.92 | 12.10 | 459,780 | +0.21(+1.75%) |
Dec 08, 2023 | 11.77 | 11.94 | 11.57 | 11.89 | 467,415 | +0.01(+0.08%) |
Dec 07, 2023 | 11.62 | 11.88 | 11.62 | 11.88 | 535,400 | +0.28(+2.45%) |
Dec 06, 2023 | 12.20 | 12.32 | 11.52 | 11.60 | 919,939 | -0.54(-4.44%) |
Dec 05, 2023 | 12.32 | 12.32 | 12.13 | 12.14 | 491,864 | -0.14(-1.16%) |
Dec 04, 2023 | 12.14 | 12.31 | 12.14 | 12.28 | 413,813 | +0.07(+0.54%) |