Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.520 | 10.04 | 9.520 | 9.830 | 370,489 | -0.06(-0.61%) |
Feb 28, 2024 | 9.570 | 10.29 | 9.570 | 9.890 | 10,160 | -0.29(-2.80%) |
Feb 27, 2024 | 9.830 | 10.19 | 9.830 | 10.18 | 1,435 | +0.09(+0.86%) |
Feb 26, 2024 | 10.32 | 10.32 | 9.760 | 10.09 | 638 | -0.24(-2.34%) |
Feb 23, 2024 | 9.950 | 10.51 | 9.950 | 10.33 | 1,947 | +0.24(+2.38%) |
Feb 22, 2024 | 10.35 | 10.35 | 10.09 | 10.09 | 12,888 | -0.28(-2.65%) |
Feb 21, 2024 | 10.43 | 10.54 | 10.36 | 10.37 | 2,865 | +0.14(+1.42%) |
Feb 20, 2024 | 10.09 | 10.22 | 9.790 | 10.22 | 334 | +0.36(+3.65%) |
Feb 16, 2024 | 10.00 | 10.20 | 9.699 | 9.860 | 1,297 | -0.33(-3.24%) |
Feb 15, 2024 | 10.03 | 10.19 | 9.879 | 10.19 | 3,229 | +0.53(+5.49%) |
Feb 14, 2024 | 9.500 | 9.820 | 9.310 | 9.660 | 555 | -0.32(-3.25%) |
Feb 13, 2024 | 9.958 | 9.990 | 9.732 | 9.985 | 1,822 | +0.30(+3.10%) |
Feb 12, 2024 | 9.388 | 9.767 | 9.388 | 9.685 | 4,304 | +0.08(+0.83%) |
Feb 09, 2024 | 9.680 | 9.680 | 9.537 | 9.605 | 1,308 | -0.59(-5.83%) |
Feb 08, 2024 | 10.20 | 10.20 | 9.750 | 10.20 | 14,311 | +0.05(+0.49%) |
Feb 07, 2024 | 10.07 | 10.24 | 9.950 | 10.15 | 3,647 | +0.26(+2.63%) |
Feb 06, 2024 | 9.990 | 9.990 | 9.570 | 9.890 | 954 | +0.10(+1.02%) |
Feb 05, 2024 | 9.831 | 9.895 | 9.744 | 9.790 | 1,248 | -0.19(-1.90%) |
Feb 02, 2024 | 9.904 | 9.980 | 9.790 | 9.980 | 2,526 | +0.13(+1.37%) |
Feb 01, 2024 | 9.835 | 9.870 | 9.800 | 9.845 | 3,427 | -0.33(-3.24%) |
Jan 31, 2024 | 10.14 | 10.18 | 10.12 | 10.18 | 542 | +0.07(+0.64%) |
Jan 30, 2024 | 10.13 | 10.13 | 10.06 | 10.11 | 1,453 | +0.06(+0.60%) |
Jan 29, 2024 | 10.15 | 10.18 | 10.05 | 10.05 | 2,924 | -0.04(-0.35%) |
Jan 26, 2024 | 10.09 | 10.10 | 9.990 | 10.09 | 2,508 | -0.02(-0.20%) |
Jan 25, 2024 | 10.18 | 10.18 | 10.00 | 10.11 | 1,224 | +0.16(+1.56%) |
Jan 24, 2024 | 9.950 | 9.980 | 9.910 | 9.950 | 13,403 | +0.17(+1.74%) |
Jan 23, 2024 | 9.877 | 9.880 | 9.770 | 9.780 | 1,120 | -0.15(-1.51%) |
Jan 22, 2024 | 9.880 | 9.980 | 9.880 | 9.930 | 2,695 | -0.03(-0.30%) |
Jan 19, 2024 | 9.878 | 9.960 | 9.810 | 9.960 | 2,380 | +0.01(+0.05%) |
Jan 18, 2024 | 9.937 | 10.00 | 9.820 | 9.955 | 2,161 | +0.24(+2.52%) |
Jan 17, 2024 | 9.810 | 9.810 | 9.670 | 9.710 | 63,875 | -0.29(-2.90%) |
Jan 16, 2024 | 10.06 | 10.08 | 10.00 | 10.00 | 11,254 | -0.12(-1.19%) |
Jan 12, 2024 | 10.19 | 10.19 | 10.06 | 10.12 | 1,204 | -0.01(-0.12%) |
Jan 11, 2024 | 10.10 | 10.22 | 9.860 | 10.13 | 1,520 | +0.14(+1.37%) |
Jan 10, 2024 | 9.680 | 10.10 | 9.680 | 9.995 | 2,026 | +0.11(+1.11%) |
Jan 09, 2024 | 10.28 | 10.28 | 9.580 | 9.885 | 640 | -0.20(-1.93%) |
Jan 08, 2024 | 9.885 | 10.29 | 9.764 | 10.08 | 1,910 | +0.19(+1.89%) |
Jan 05, 2024 | 9.825 | 9.955 | 9.550 | 9.893 | 2,489 | +0.11(+1.16%) |
Jan 04, 2024 | 9.660 | 9.780 | 9.420 | 9.780 | 3,872 | +0.49(+5.27%) |
Jan 03, 2024 | 9.660 | 9.660 | 9.290 | 9.290 | 198 | -0.34(-3.53%) |
Jan 02, 2024 | 9.900 | 10.00 | 9.627 | 9.630 | 3,632 | -0.19(-1.98%) |
Dec 29, 2023 | 9.855 | 9.967 | 9.490 | 9.825 | 1,317 | +0.07(+0.77%) |
Dec 28, 2023 | 9.945 | 10.18 | 9.750 | 9.750 | 4,625 | -0.16(-1.60%) |
Dec 27, 2023 | 10.27 | 10.27 | 9.540 | 9.909 | 864 | -0.03(-0.32%) |
Dec 26, 2023 | 9.770 | 10.00 | 9.622 | 9.940 | 1,722 | +0.25(+2.63%) |
Dec 22, 2023 | 10.19 | 10.19 | 9.430 | 9.685 | 3,055 | -0.31(-3.15%) |
Dec 21, 2023 | 10.12 | 10.12 | 9.490 | 10.00 | 1,059 | +0.08(+0.81%) |
Dec 20, 2023 | 9.623 | 9.920 | 9.569 | 9.920 | 1,561 | +0.32(+3.33%) |
Dec 19, 2023 | 9.632 | 9.730 | 9.548 | 9.600 | 1,548 | -0.01(-0.10%) |
Dec 18, 2023 | 9.920 | 9.920 | 9.320 | 9.610 | 56,155 | -0.12(-1.23%) |
Dec 15, 2023 | 9.725 | 9.757 | 9.710 | 9.730 | 1,646 | +0.09(+0.90%) |
Dec 14, 2023 | 9.725 | 10.02 | 9.607 | 9.643 | 2,306 | -0.22(-2.20%) |
Dec 13, 2023 | 9.890 | 9.890 | 9.160 | 9.860 | 668 | +0.42(+4.49%) |
Dec 12, 2023 | 9.260 | 9.500 | 9.260 | 9.436 | 819 | +0.05(+0.54%) |
Dec 11, 2023 | 9.355 | 9.500 | 9.270 | 9.385 | 4,431 | +0.22(+2.46%) |
Dec 08, 2023 | 9.060 | 9.328 | 9.060 | 9.160 | 1,549 | -0.18(-1.87%) |
Dec 07, 2023 | 9.090 | 9.520 | 9.090 | 9.335 | 288 | -0.04(-0.48%) |
Dec 06, 2023 | 9.400 | 9.480 | 9.259 | 9.380 | 1,179 | +0.01(+0.05%) |
Dec 05, 2023 | 9.465 | 9.465 | 9.330 | 9.375 | 2,168 | +0.01(+0.11%) |
Dec 04, 2023 | 9.630 | 9.630 | 9.273 | 9.365 | 3,226 | -0.15(-1.63%) |