Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.689 | 9.846 | 9.561 | 9.620 | 379,727 | +0.13(+1.35%) |
Feb 28, 2024 | 9.492 | 9.646 | 9.413 | 9.492 | 508,572 | -0.11(-1.13%) |
Feb 27, 2024 | 9.669 | 9.728 | 9.576 | 9.600 | 292,467 | +0.02(+0.21%) |
Feb 26, 2024 | 9.571 | 9.728 | 9.546 | 9.581 | 689,125 | -0.07(-0.71%) |
Feb 23, 2024 | 9.610 | 9.768 | 9.482 | 9.649 | 464,196 | +0.05(+0.51%) |
Feb 22, 2024 | 9.610 | 9.679 | 9.482 | 9.600 | 448,734 | -0.06(-0.61%) |
Feb 21, 2024 | 9.748 | 9.787 | 9.649 | 9.659 | 529,696 | -0.10(-1.01%) |
Feb 20, 2024 | 9.787 | 9.945 | 9.403 | 9.758 | 396,181 | -0.16(-1.59%) |
Feb 16, 2024 | 9.896 | 10.04 | 9.768 | 9.915 | 507,216 | -0.13(-1.27%) |
Feb 15, 2024 | 9.758 | 10.06 | 9.738 | 10.04 | 475,996 | +0.37(+3.87%) |
Feb 14, 2024 | 9.649 | 9.768 | 9.453 | 9.669 | 608,984 | +0.15(+1.54%) |
Feb 13, 2024 | 9.669 | 9.699 | 9.354 | 9.522 | 1,072,618 | -0.51(-5.09%) |
Feb 12, 2024 | 9.866 | 10.22 | 9.758 | 10.03 | 634,953 | +0.12(+1.19%) |
Feb 09, 2024 | 9.679 | 9.915 | 9.438 | 9.915 | 491,720 | +0.31(+3.18%) |
Feb 08, 2024 | 9.512 | 9.649 | 9.443 | 9.610 | 484,610 | +0.05(+0.57%) |
Feb 07, 2024 | 9.663 | 9.672 | 9.294 | 9.556 | 895,482 | -0.10(-1.01%) |
Feb 06, 2024 | 9.838 | 9.974 | 9.609 | 9.653 | 452,944 | -0.20(-2.07%) |
Feb 05, 2024 | 9.993 | 10.06 | 9.799 | 9.857 | 490,699 | -0.30(-2.96%) |
Feb 02, 2024 | 9.993 | 10.22 | 9.925 | 10.16 | 543,459 | -0.08(-0.76%) |
Feb 01, 2024 | 10.61 | 10.68 | 9.964 | 10.24 | 789,153 | -0.27(-2.59%) |
Jan 31, 2024 | 10.81 | 11.09 | 10.51 | 10.51 | 1,074,854 | -0.55(-5.00%) |
Jan 30, 2024 | 11.10 | 11.19 | 10.16 | 11.06 | 385,120 | -0.09(-0.78%) |
Jan 29, 2024 | 10.97 | 11.18 | 10.93 | 11.15 | 393,292 | +0.23(+2.14%) |
Jan 26, 2024 | 11.01 | 11.10 | 10.72 | 10.92 | 472,621 | +0.04(+0.36%) |
Jan 25, 2024 | 10.62 | 11.16 | 10.62 | 10.88 | 656,734 | +0.45(+4.28%) |
Jan 24, 2024 | 10.54 | 10.63 | 10.35 | 10.43 | 436,686 | -0.01(-0.09%) |
Jan 23, 2024 | 10.72 | 10.81 | 10.44 | 10.44 | 474,487 | -0.22(-2.09%) |
Jan 22, 2024 | 10.34 | 10.67 | 10.33 | 10.66 | 673,891 | +0.45(+4.37%) |
Jan 19, 2024 | 10.07 | 10.22 | 9.954 | 10.22 | 296,323 | +0.22(+2.23%) |
Jan 18, 2024 | 9.993 | 10.08 | 9.858 | 9.993 | 577,503 | +0.03(+0.29%) |
Jan 17, 2024 | 9.838 | 9.974 | 9.799 | 9.964 | 634,667 | +0.03(+0.29%) |
Jan 16, 2024 | 9.954 | 10.06 | 9.925 | 9.935 | 578,940 | -0.12(-1.16%) |
Jan 12, 2024 | 10.26 | 10.28 | 9.954 | 10.05 | 388,510 | -0.09(-0.86%) |
Jan 11, 2024 | 10.08 | 10.16 | 9.881 | 10.14 | 305,439 | -0.06(-0.57%) |
Jan 10, 2024 | 10.08 | 10.20 | 9.984 | 10.20 | 249,421 | +0.05(+0.48%) |
Jan 09, 2024 | 10.17 | 10.18 | 10.08 | 10.15 | 312,279 | -0.18(-1.79%) |
Jan 08, 2024 | 10.26 | 10.36 | 10.17 | 10.33 | 282,208 | +0.00(+0.00%) |
Jan 05, 2024 | 10.20 | 10.45 | 10.14 | 10.33 | 373,033 | +0.04(+0.38%) |
Jan 04, 2024 | 10.29 | 10.40 | 10.27 | 10.29 | 303,049 | +0.05(+0.47%) |
Jan 03, 2024 | 10.50 | 10.55 | 10.23 | 10.25 | 495,513 | -0.36(-3.39%) |
Jan 02, 2024 | 10.49 | 10.76 | 10.20 | 10.60 | 350,903 | +0.01(+0.09%) |
Dec 29, 2023 | 10.78 | 10.78 | 10.60 | 10.60 | 411,466 | -0.18(-1.71%) |
Dec 28, 2023 | 10.67 | 10.80 | 10.65 | 10.78 | 252,807 | +0.06(+0.54%) |
Dec 27, 2023 | 10.83 | 10.86 | 10.68 | 10.72 | 314,038 | -0.09(-0.81%) |
Dec 26, 2023 | 10.67 | 10.85 | 10.62 | 10.81 | 370,953 | +0.17(+1.55%) |
Dec 22, 2023 | 10.67 | 10.88 | 10.59 | 10.64 | 357,152 | +0.10(+0.92%) |
Dec 21, 2023 | 10.54 | 10.57 | 10.42 | 10.55 | 482,409 | +0.17(+1.69%) |
Dec 20, 2023 | 10.60 | 10.82 | 10.36 | 10.37 | 709,385 | -0.27(-2.55%) |
Dec 19, 2023 | 10.61 | 10.78 | 10.60 | 10.64 | 572,092 | +0.06(+0.55%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.51 | 10.59 | 591,631 | -0.04(-0.37%) |
Dec 15, 2023 | 10.66 | 10.89 | 10.50 | 10.62 | 1,496,809 | -0.08(-0.73%) |
Dec 14, 2023 | 10.93 | 11.17 | 10.64 | 10.70 | 1,296,261 | +0.16(+1.47%) |
Dec 13, 2023 | 9.915 | 10.60 | 9.838 | 10.55 | 774,877 | +0.64(+6.47%) |
Dec 12, 2023 | 9.983 | 10.06 | 9.828 | 9.906 | 477,424 | -0.10(-0.97%) |
Dec 11, 2023 | 10.06 | 10.07 | 9.925 | 10.00 | 363,834 | -0.01(-0.10%) |
Dec 08, 2023 | 10.01 | 10.09 | 9.896 | 10.01 | 356,354 | +0.07(+0.68%) |
Dec 07, 2023 | 9.857 | 9.944 | 9.595 | 9.944 | 421,877 | +0.17(+1.79%) |
Dec 06, 2023 | 9.876 | 10.20 | 9.755 | 9.770 | 334,155 | +0.00(+0.00%) |
Dec 05, 2023 | 9.925 | 9.925 | 9.731 | 9.770 | 346,787 | -0.21(-2.14%) |
Dec 04, 2023 | 9.740 | 10.05 | 9.740 | 9.983 | 478,284 | +0.15(+1.48%) |