Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.650 | 9.678 | 9.500 | 9.510 | 59,656 | -0.06(-0.63%) |
Feb 28, 2024 | 9.550 | 9.620 | 9.480 | 9.570 | 323,452 | -0.05(-0.52%) |
Feb 27, 2024 | 9.470 | 9.690 | 9.450 | 9.620 | 12,204 | +0.22(+2.34%) |
Feb 26, 2024 | 9.310 | 9.505 | 9.310 | 9.400 | 26,983 | +0.20(+2.17%) |
Feb 23, 2024 | 9.300 | 9.300 | 9.150 | 9.200 | 8,581 | -0.09(-0.97%) |
Feb 22, 2024 | 9.380 | 9.380 | 9.240 | 9.290 | 13,939 | -0.05(-0.54%) |
Feb 21, 2024 | 9.380 | 9.380 | 9.220 | 9.340 | 7,553 | -0.14(-1.48%) |
Feb 20, 2024 | 9.630 | 9.630 | 9.450 | 9.480 | 34,000 | -0.18(-1.86%) |
Feb 16, 2024 | 9.770 | 9.821 | 9.660 | 9.660 | 8,112 | -0.18(-1.83%) |
Feb 15, 2024 | 9.730 | 9.874 | 9.690 | 9.840 | 10,826 | +0.19(+1.97%) |
Feb 14, 2024 | 9.530 | 9.650 | 9.518 | 9.650 | 11,652 | +0.21(+2.22%) |
Feb 13, 2024 | 9.580 | 9.590 | 9.370 | 9.440 | 26,210 | -0.38(-3.87%) |
Feb 12, 2024 | 9.570 | 9.855 | 9.570 | 9.820 | 17,266 | +0.22(+2.29%) |
Feb 09, 2024 | 9.560 | 9.630 | 9.505 | 9.600 | 24,721 | +0.00(+0.00%) |
Feb 08, 2024 | 9.520 | 9.630 | 9.430 | 9.600 | 44,798 | +0.14(+1.48%) |
Feb 07, 2024 | 9.590 | 9.590 | 9.460 | 9.460 | 7,260 | -0.12(-1.25%) |
Feb 06, 2024 | 9.370 | 9.630 | 9.330 | 9.580 | 21,464 | +0.25(+2.68%) |
Feb 05, 2024 | 9.480 | 9.480 | 9.310 | 9.330 | 23,528 | -0.18(-1.89%) |
Feb 02, 2024 | 9.490 | 9.530 | 9.384 | 9.510 | 12,139 | -0.02(-0.21%) |
Feb 01, 2024 | 9.410 | 9.569 | 9.320 | 9.530 | 10,361 | +0.19(+2.03%) |
Jan 31, 2024 | 9.420 | 9.560 | 9.340 | 9.340 | 8,035 | -0.14(-1.48%) |
Jan 30, 2024 | 9.670 | 9.670 | 9.480 | 9.480 | 7,505 | -0.26(-2.67%) |
Jan 29, 2024 | 9.530 | 9.740 | 9.480 | 9.740 | 12,583 | +0.16(+1.67%) |
Jan 26, 2024 | 9.610 | 9.670 | 9.567 | 9.580 | 7,499 | -0.02(-0.21%) |
Jan 25, 2024 | 9.710 | 9.710 | 9.540 | 9.600 | 37,397 | +0.03(+0.31%) |
Jan 24, 2024 | 9.680 | 9.730 | 9.550 | 9.570 | 18,214 | -0.06(-0.62%) |
Jan 23, 2024 | 9.640 | 9.670 | 9.520 | 9.630 | 13,246 | +0.05(+0.52%) |
Jan 22, 2024 | 9.370 | 9.603 | 9.370 | 9.580 | 19,504 | +0.17(+1.81%) |
Jan 19, 2024 | 9.350 | 9.439 | 9.250 | 9.410 | 29,624 | +0.06(+0.64%) |
Jan 18, 2024 | 9.290 | 9.359 | 9.250 | 9.350 | 15,534 | +0.06(+0.65%) |
Jan 17, 2024 | 9.300 | 9.320 | 9.190 | 9.290 | 21,286 | -0.17(-1.80%) |
Jan 16, 2024 | 9.440 | 9.480 | 9.310 | 9.460 | 20,771 | -0.13(-1.36%) |
Jan 12, 2024 | 9.720 | 9.760 | 9.570 | 9.590 | 25,218 | -0.07(-0.72%) |
Jan 11, 2024 | 9.710 | 9.750 | 9.530 | 9.660 | 22,158 | -0.07(-0.72%) |
Jan 10, 2024 | 9.770 | 9.800 | 9.615 | 9.730 | 81,066 | -0.04(-0.41%) |
Jan 09, 2024 | 9.730 | 9.880 | 9.730 | 9.770 | 255,548 | -0.04(-0.41%) |
Jan 08, 2024 | 9.540 | 9.840 | 9.540 | 9.810 | 16,095 | +0.20(+2.08%) |
Jan 05, 2024 | 9.520 | 9.625 | 9.390 | 9.610 | 23,929 | +0.01(+0.10%) |
Jan 04, 2024 | 9.570 | 9.660 | 9.430 | 9.600 | 87,870 | -0.13(-1.34%) |
Jan 03, 2024 | 9.870 | 9.870 | 9.650 | 9.730 | 8,168 | -0.25(-2.51%) |
Jan 02, 2024 | 9.990 | 10.21 | 9.930 | 9.980 | 12,721 | -0.14(-1.38%) |
Dec 29, 2023 | 10.25 | 10.25 | 10.10 | 10.12 | 15,730 | -0.15(-1.46%) |
Dec 28, 2023 | 10.17 | 10.30 | 10.15 | 10.27 | 15,611 | +0.10(+0.98%) |
Dec 27, 2023 | 10.16 | 10.21 | 10.10 | 10.17 | 228,955 | +0.02(+0.20%) |
Dec 26, 2023 | 10.05 | 10.20 | 10.00 | 10.15 | 22,735 | +0.09(+0.89%) |
Dec 22, 2023 | 10.06 | 10.12 | 9.971 | 10.06 | 28,216 | +0.02(+0.20%) |
Dec 21, 2023 | 9.820 | 10.05 | 9.820 | 10.04 | 113,760 | +0.29(+2.97%) |
Dec 20, 2023 | 9.970 | 10.05 | 9.750 | 9.750 | 27,369 | -0.26(-2.60%) |
Dec 19, 2023 | 9.680 | 10.03 | 9.680 | 10.01 | 32,994 | +0.32(+3.30%) |
Dec 18, 2023 | 9.750 | 9.780 | 9.666 | 9.690 | 39,440 | -0.07(-0.72%) |
Dec 15, 2023 | 9.940 | 9.950 | 9.750 | 9.760 | 31,849 | -0.19(-1.91%) |
Dec 14, 2023 | 9.720 | 9.990 | 9.660 | 9.950 | 19,242 | +0.42(+4.41%) |
Dec 13, 2023 | 9.160 | 9.530 | 9.100 | 9.530 | 40,224 | +0.35(+3.81%) |
Dec 12, 2023 | 9.110 | 9.200 | 9.000 | 9.180 | 42,231 | +0.04(+0.44%) |
Dec 11, 2023 | 9.110 | 9.170 | 9.080 | 9.140 | 12,879 | +0.03(+0.33%) |
Dec 08, 2023 | 9.120 | 9.200 | 9.080 | 9.110 | 22,987 | -0.07(-0.76%) |
Dec 07, 2023 | 9.140 | 9.190 | 9.140 | 9.180 | 36,673 | +0.06(+0.66%) |
Dec 06, 2023 | 9.120 | 9.260 | 9.090 | 9.120 | 29,156 | +0.09(+1.00%) |
Dec 05, 2023 | 9.170 | 9.180 | 8.980 | 9.030 | 38,565 | -0.21(-2.27%) |
Dec 04, 2023 | 9.100 | 9.290 | 9.061 | 9.240 | 51,343 | +0.09(+0.98%) |