Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.517 | 9.599 | 9.507 | 9.536 | 23,599 | +0.05(+0.52%) |
Feb 28, 2024 | 9.556 | 9.556 | 9.487 | 9.487 | 11,306 | -0.13(-1.32%) |
Feb 27, 2024 | 9.653 | 9.653 | 9.536 | 9.614 | 41,518 | +0.04(+0.41%) |
Feb 26, 2024 | 9.663 | 9.673 | 9.575 | 9.575 | 33,001 | -0.09(-0.91%) |
Feb 23, 2024 | 9.663 | 9.693 | 9.624 | 9.663 | 23,098 | +0.06(+0.61%) |
Feb 22, 2024 | 9.605 | 9.616 | 9.536 | 9.605 | 18,969 | +0.14(+1.44%) |
Feb 21, 2024 | 9.468 | 9.653 | 9.438 | 9.468 | 63,981 | -0.02(-0.19%) |
Feb 20, 2024 | 9.517 | 9.585 | 9.478 | 9.485 | 49,700 | -0.02(-0.23%) |
Feb 16, 2024 | 9.556 | 9.556 | 9.471 | 9.507 | 21,199 | +0.00(+0.00%) |
Feb 15, 2024 | 9.438 | 9.595 | 9.429 | 9.507 | 31,083 | +0.11(+1.14%) |
Feb 14, 2024 | 9.390 | 9.448 | 9.204 | 9.399 | 26,566 | +0.12(+1.26%) |
Feb 13, 2024 | 9.311 | 9.370 | 9.253 | 9.282 | 23,582 | -0.21(-2.26%) |
Feb 12, 2024 | 9.487 | 9.546 | 9.438 | 9.497 | 28,790 | +0.05(+0.52%) |
Feb 09, 2024 | 9.399 | 9.497 | 9.399 | 9.448 | 19,020 | +0.06(+0.62%) |
Feb 08, 2024 | 9.302 | 9.419 | 9.119 | 9.390 | 41,032 | +0.03(+0.31%) |
Feb 07, 2024 | 9.196 | 9.603 | 9.196 | 9.361 | 56,915 | +0.19(+2.11%) |
Feb 06, 2024 | 9.109 | 9.176 | 9.084 | 9.167 | 20,550 | +0.10(+1.07%) |
Feb 05, 2024 | 9.109 | 9.157 | 9.020 | 9.070 | 9,980 | +0.01(+0.11%) |
Feb 02, 2024 | 9.089 | 9.089 | 9.021 | 9.060 | 18,671 | -0.01(-0.11%) |
Feb 01, 2024 | 9.031 | 9.090 | 9.006 | 9.070 | 19,735 | +0.07(+0.75%) |
Jan 31, 2024 | 9.031 | 9.060 | 8.992 | 9.002 | 24,256 | -0.05(-0.54%) |
Jan 30, 2024 | 8.992 | 9.050 | 8.958 | 9.050 | 21,519 | +0.04(+0.43%) |
Jan 29, 2024 | 8.954 | 9.088 | 8.895 | 9.012 | 24,706 | +0.09(+0.98%) |
Jan 26, 2024 | 8.905 | 8.934 | 8.895 | 8.924 | 9,755 | +0.03(+0.33%) |
Jan 25, 2024 | 8.886 | 8.915 | 8.866 | 8.895 | 15,008 | +0.05(+0.55%) |
Jan 24, 2024 | 8.934 | 8.934 | 8.721 | 8.847 | 27,684 | -0.02(-0.22%) |
Jan 23, 2024 | 8.857 | 8.866 | 8.799 | 8.866 | 12,396 | +0.01(+0.11%) |
Jan 22, 2024 | 8.808 | 8.876 | 8.783 | 8.857 | 15,105 | +0.07(+0.77%) |
Jan 19, 2024 | 8.731 | 8.857 | 8.721 | 8.789 | 26,522 | +0.07(+0.78%) |
Jan 18, 2024 | 8.731 | 8.769 | 8.673 | 8.721 | 16,213 | +0.02(+0.22%) |
Jan 17, 2024 | 8.673 | 8.702 | 8.624 | 8.702 | 22,008 | +0.00(+0.00%) |
Jan 16, 2024 | 8.808 | 8.827 | 8.692 | 8.702 | 29,034 | -0.16(-1.86%) |
Jan 12, 2024 | 8.837 | 8.895 | 8.828 | 8.866 | 28,976 | +0.07(+0.77%) |
Jan 11, 2024 | 8.857 | 8.857 | 8.740 | 8.799 | 35,303 | -0.02(-0.22%) |
Jan 10, 2024 | 8.769 | 8.828 | 8.760 | 8.818 | 21,373 | +0.05(+0.61%) |
Jan 09, 2024 | 8.750 | 8.787 | 8.702 | 8.765 | 26,457 | -0.02(-0.28%) |
Jan 08, 2024 | 8.692 | 8.803 | 8.692 | 8.789 | 32,821 | +0.08(+0.89%) |
Jan 05, 2024 | 8.769 | 8.769 | 8.645 | 8.711 | 55,831 | -0.06(-0.66%) |
Jan 04, 2024 | 8.692 | 8.769 | 8.692 | 8.769 | 6,700 | +0.07(+0.78%) |
Jan 03, 2024 | 8.702 | 8.750 | 8.634 | 8.702 | 35,409 | -0.03(-0.33%) |
Jan 02, 2024 | 8.731 | 8.816 | 8.667 | 8.730 | 50,332 | -0.07(-0.77%) |
Dec 29, 2023 | 8.828 | 8.837 | 8.721 | 8.799 | 67,194 | -0.03(-0.33%) |
Dec 28, 2023 | 8.847 | 8.886 | 8.731 | 8.828 | 36,678 | -0.03(-0.33%) |
Dec 27, 2023 | 8.837 | 8.905 | 8.837 | 8.857 | 29,641 | -0.02(-0.22%) |
Dec 26, 2023 | 8.857 | 8.890 | 8.818 | 8.876 | 8,746 | +0.06(+0.65%) |
Dec 22, 2023 | 8.818 | 8.902 | 8.809 | 8.818 | 17,856 | +0.00(+0.00%) |
Dec 21, 2023 | 8.761 | 8.828 | 8.741 | 8.818 | 31,378 | +0.06(+0.66%) |
Dec 20, 2023 | 8.799 | 8.876 | 8.751 | 8.761 | 33,851 | -0.08(-0.87%) |
Dec 19, 2023 | 8.799 | 8.914 | 8.799 | 8.838 | 22,561 | +0.05(+0.55%) |
Dec 18, 2023 | 8.837 | 8.837 | 8.770 | 8.789 | 20,506 | +0.01(+0.11%) |
Dec 15, 2023 | 8.751 | 8.789 | 8.665 | 8.780 | 33,179 | +0.06(+0.66%) |
Dec 14, 2023 | 8.741 | 8.756 | 8.684 | 8.722 | 23,011 | +0.08(+0.89%) |
Dec 13, 2023 | 8.578 | 8.665 | 8.530 | 8.645 | 39,394 | +0.09(+1.01%) |
Dec 12, 2023 | 8.607 | 8.607 | 8.540 | 8.559 | 16,234 | -0.09(-1.00%) |
Dec 11, 2023 | 8.530 | 8.665 | 8.434 | 8.645 | 9,277 | +0.06(+0.69%) |
Dec 08, 2023 | 8.531 | 8.588 | 8.492 | 8.586 | 15,474 | +0.00(+0.04%) |
Dec 07, 2023 | 8.531 | 8.626 | 8.531 | 8.583 | 8,694 | +0.08(+0.95%) |
Dec 06, 2023 | 8.531 | 8.587 | 8.492 | 8.502 | 15,912 | -0.03(-0.33%) |
Dec 05, 2023 | 8.588 | 8.588 | 8.511 | 8.531 | 12,390 | -0.08(-0.94%) |
Dec 04, 2023 | 8.531 | 8.626 | 8.531 | 8.611 | 15,755 | -0.03(-0.39%) |