Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 8.900 | 9.830 | 8.720 | 9.830 | 23,990 | +1.06(+12.09%) |
Feb 28, 2024 | 9.310 | 9.310 | 8.720 | 8.770 | 36,720 | -0.60(-6.40%) |
Feb 27, 2024 | 9.500 | 9.940 | 9.300 | 9.370 | 32,199 | -0.08(-0.85%) |
Feb 26, 2024 | 9.640 | 9.640 | 9.310 | 9.450 | 14,422 | +0.01(+0.11%) |
Feb 23, 2024 | 9.410 | 10.15 | 9.400 | 9.440 | 19,125 | +0.03(+0.32%) |
Feb 22, 2024 | 9.690 | 9.785 | 9.400 | 9.410 | 30,717 | -0.35(-3.59%) |
Feb 21, 2024 | 10.02 | 10.31 | 9.650 | 9.760 | 23,117 | -0.31(-3.08%) |
Feb 20, 2024 | 10.47 | 10.47 | 10.07 | 10.07 | 22,225 | -0.37(-3.54%) |
Feb 16, 2024 | 10.41 | 10.65 | 10.29 | 10.44 | 6,331 | -0.01(-0.10%) |
Feb 15, 2024 | 10.39 | 10.56 | 10.13 | 10.45 | 15,511 | -0.15(-1.42%) |
Feb 14, 2024 | 10.66 | 10.86 | 10.25 | 10.60 | 25,024 | +0.11(+1.05%) |
Feb 13, 2024 | 10.74 | 10.81 | 9.890 | 10.49 | 98,012 | -0.21(-1.96%) |
Feb 12, 2024 | 10.56 | 10.87 | 10.56 | 10.70 | 20,227 | -0.18(-1.65%) |
Feb 09, 2024 | 10.61 | 11.59 | 10.50 | 10.88 | 53,794 | +0.27(+2.54%) |
Feb 08, 2024 | 10.82 | 10.82 | 10.50 | 10.61 | 12,568 | -0.24(-2.21%) |
Feb 07, 2024 | 11.35 | 11.48 | 10.67 | 10.85 | 31,537 | -0.73(-6.30%) |
Feb 06, 2024 | 12.16 | 12.46 | 11.37 | 11.58 | 29,445 | -0.58(-4.77%) |
Feb 05, 2024 | 12.72 | 12.72 | 10.90 | 12.16 | 47,817 | -0.75(-5.81%) |
Feb 02, 2024 | 13.24 | 13.34 | 12.85 | 12.91 | 25,123 | -0.57(-4.23%) |
Feb 01, 2024 | 13.62 | 14.37 | 13.31 | 13.48 | 20,779 | -0.33(-2.39%) |
Jan 31, 2024 | 14.12 | 14.24 | 13.62 | 13.81 | 20,416 | -0.57(-3.96%) |
Jan 30, 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 22,526 | -0.49(-3.30%) |
Jan 29, 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 20,831 | +0.13(+0.88%) |
Jan 26, 2024 | 14.78 | 14.87 | 14.64 | 14.74 | 16,693 | -0.04(-0.27%) |
Jan 25, 2024 | 14.85 | 14.98 | 14.63 | 14.78 | 10,341 | -0.14(-0.94%) |
Jan 24, 2024 | 14.88 | 14.97 | 14.83 | 14.92 | 30,849 | +0.04(+0.27%) |
Jan 23, 2024 | 14.63 | 14.98 | 14.63 | 14.88 | 29,205 | +0.25(+1.71%) |
Jan 22, 2024 | 14.44 | 14.72 | 14.33 | 14.63 | 41,479 | +0.19(+1.32%) |
Jan 19, 2024 | 14.08 | 14.44 | 13.83 | 14.44 | 32,820 | +0.34(+2.45%) |
Jan 18, 2024 | 14.23 | 14.23 | 14.01 | 14.10 | 22,159 | -0.16(-1.16%) |
Jan 17, 2024 | 14.18 | 14.41 | 13.92 | 14.26 | 31,990 | -0.06(-0.42%) |
Jan 16, 2024 | 14.36 | 14.46 | 14.17 | 14.32 | 35,303 | -0.03(-0.21%) |
Jan 12, 2024 | 14.34 | 14.49 | 14.18 | 14.35 | 26,603 | +0.08(+0.56%) |
Jan 11, 2024 | 14.19 | 14.47 | 14.16 | 14.27 | 19,069 | -0.17(-1.18%) |
Jan 10, 2024 | 14.33 | 14.44 | 14.15 | 14.44 | 21,630 | +0.13(+0.91%) |
Jan 09, 2024 | 14.12 | 14.43 | 14.11 | 14.31 | 17,892 | +0.28(+2.00%) |
Jan 08, 2024 | 14.36 | 14.58 | 13.85 | 14.03 | 18,414 | -0.45(-3.11%) |
Jan 05, 2024 | 14.00 | 14.60 | 14.00 | 14.48 | 28,030 | +0.14(+0.98%) |
Jan 04, 2024 | 14.32 | 14.38 | 13.94 | 14.34 | 34,344 | +0.02(+0.14%) |
Jan 03, 2024 | 14.55 | 14.70 | 14.30 | 14.32 | 20,663 | -0.27(-1.85%) |
Jan 02, 2024 | 14.24 | 14.70 | 14.12 | 14.59 | 27,332 | +0.28(+1.96%) |
Dec 29, 2023 | 13.70 | 14.35 | 13.70 | 14.31 | 39,977 | +0.62(+4.53%) |
Dec 28, 2023 | 13.68 | 13.69 | 13.49 | 13.69 | 12,083 | +0.00(+0.00%) |
Dec 27, 2023 | 13.49 | 13.69 | 13.23 | 13.69 | 23,002 | +0.04(+0.29%) |
Dec 26, 2023 | 13.75 | 13.91 | 13.23 | 13.65 | 12,033 | -0.28(-2.01%) |
Dec 22, 2023 | 13.88 | 13.93 | 13.85 | 13.93 | 19,051 | +0.05(+0.36%) |
Dec 21, 2023 | 13.75 | 13.90 | 13.71 | 13.88 | 12,082 | +0.15(+1.09%) |
Dec 20, 2023 | 13.73 | 13.73 | 13.58 | 13.73 | 16,408 | -0.02(-0.15%) |
Dec 19, 2023 | 13.38 | 13.75 | 13.29 | 13.75 | 24,998 | +0.35(+2.61%) |
Dec 18, 2023 | 13.38 | 13.48 | 13.25 | 13.40 | 19,675 | -0.15(-1.11%) |
Dec 15, 2023 | 13.43 | 13.55 | 13.31 | 13.55 | 26,704 | +0.16(+1.19%) |
Dec 14, 2023 | 13.44 | 13.50 | 13.24 | 13.39 | 26,590 | +0.17(+1.29%) |
Dec 13, 2023 | 13.15 | 13.30 | 12.82 | 13.22 | 56,396 | +0.11(+0.84%) |
Dec 12, 2023 | 12.89 | 13.40 | 12.82 | 13.11 | 34,176 | +0.37(+2.90%) |
Dec 11, 2023 | 12.98 | 13.07 | 12.44 | 12.74 | 28,292 | +0.74(+6.17%) |
Dec 08, 2023 | 11.42 | 12.01 | 11.42 | 12.00 | 5,701 | +0.48(+4.17%) |
Dec 07, 2023 | 11.66 | 11.75 | 11.45 | 11.52 | 17,092 | -0.06(-0.52%) |
Dec 06, 2023 | 11.78 | 11.79 | 11.25 | 11.58 | 15,896 | -0.16(-1.36%) |
Dec 05, 2023 | 11.84 | 11.84 | 11.11 | 11.74 | 14,719 | -0.01(-0.09%) |
Dec 04, 2023 | 11.75 | 11.85 | 10.05 | 11.75 | 23,947 | -0.10(-0.84%) |