Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.50 | 11.00 | 10.08 | 10.71 | 25,971 | +0.46(+4.49%) |
Feb 28, 2024 | 10.19 | 10.50 | 9.930 | 10.25 | 13,932 | +0.25(+2.50%) |
Feb 27, 2024 | 9.930 | 10.17 | 9.750 | 10.00 | 5,739 | -0.10(-0.99%) |
Feb 26, 2024 | 10.07 | 10.19 | 10.07 | 10.10 | 3,461 | +0.16(+1.61%) |
Feb 23, 2024 | 9.810 | 10.15 | 9.654 | 9.940 | 5,400 | -0.15(-1.49%) |
Feb 22, 2024 | 9.790 | 10.09 | 9.729 | 10.09 | 3,258 | +0.09(+0.90%) |
Feb 20, 2024 | 10.00 | 657 | -0.15(-1.48%) | |||
Feb 16, 2024 | 10.19 | 10.19 | 10.01 | 10.15 | 1,961 | +0.10(+1.00%) |
Feb 15, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 1,309 | -0.20(-1.95%) |
Feb 14, 2024 | 9.920 | 10.25 | 9.920 | 10.25 | 5,602 | +0.58(+6.00%) |
Feb 13, 2024 | 9.750 | 10.00 | 9.670 | 9.670 | 3,720 | -0.08(-0.82%) |
Feb 12, 2024 | 10.03 | 10.42 | 9.750 | 9.750 | 10,739 | -0.22(-2.21%) |
Feb 09, 2024 | 9.630 | 9.970 | 9.510 | 9.970 | 6,478 | +0.31(+3.21%) |
Feb 08, 2024 | 10.14 | 10.14 | 9.660 | 9.660 | 2,992 | -0.24(-2.42%) |
Feb 07, 2024 | 10.15 | 10.15 | 9.705 | 9.900 | 2,664 | -0.07(-0.70%) |
Feb 06, 2024 | 9.660 | 9.970 | 9.660 | 9.970 | 863 | +0.12(+1.22%) |
Feb 05, 2024 | 9.830 | 9.890 | 9.635 | 9.850 | 10,900 | -0.13(-1.30%) |
Feb 02, 2024 | 10.05 | 10.05 | 9.450 | 9.980 | 11,658 | -0.21(-2.06%) |
Feb 01, 2024 | 10.39 | 10.39 | 9.810 | 10.19 | 6,318 | +0.18(+1.80%) |
Jan 31, 2024 | 9.310 | 10.20 | 9.310 | 10.01 | 8,143 | -0.27(-2.63%) |
Jan 30, 2024 | 10.11 | 10.28 | 9.990 | 10.28 | 4,648 | +0.40(+4.05%) |
Jan 29, 2024 | 10.01 | 10.44 | 9.880 | 9.880 | 8,050 | -0.57(-5.45%) |
Jan 26, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 2,990 | -0.01(-0.10%) |
Jan 25, 2024 | 10.19 | 10.47 | 10.03 | 10.46 | 4,792 | -0.02(-0.19%) |
Jan 24, 2024 | 10.56 | 10.56 | 10.18 | 10.48 | 6,590 | +0.07(+0.67%) |
Jan 23, 2024 | 10.68 | 10.68 | 10.41 | 10.41 | 6,446 | -0.29(-2.71%) |
Jan 22, 2024 | 10.57 | 10.75 | 10.39 | 10.70 | 4,317 | +0.00(+0.00%) |
Jan 19, 2024 | 10.39 | 10.70 | 10.25 | 10.70 | 3,394 | +0.31(+2.98%) |
Jan 18, 2024 | 10.62 | 10.62 | 10.39 | 10.39 | 2,529 | -0.12(-1.14%) |
Jan 17, 2024 | 10.57 | 10.57 | 10.50 | 10.51 | 1,439 | -0.02(-0.19%) |
Jan 16, 2024 | 10.60 | 10.88 | 10.50 | 10.53 | 6,583 | -0.07(-0.66%) |
Jan 12, 2024 | 10.13 | 10.68 | 9.850 | 10.60 | 13,703 | +0.59(+5.89%) |
Jan 11, 2024 | 9.990 | 10.20 | 9.860 | 10.01 | 22,371 | +0.20(+2.04%) |
Jan 10, 2024 | 9.900 | 9.990 | 9.810 | 9.810 | 3,901 | -0.04(-0.41%) |
Jan 09, 2024 | 9.950 | 9.950 | 9.759 | 9.850 | 2,532 | -0.10(-1.01%) |
Jan 08, 2024 | 9.890 | 9.989 | 9.750 | 9.950 | 8,508 | -0.03(-0.30%) |
Jan 05, 2024 | 10.14 | 10.14 | 9.880 | 9.980 | 12,138 | +0.15(+1.53%) |
Jan 04, 2024 | 10.10 | 10.15 | 9.830 | 9.830 | 8,716 | -0.25(-2.48%) |
Jan 03, 2024 | 9.970 | 10.20 | 9.498 | 10.08 | 31,616 | +0.28(+2.86%) |
Jan 02, 2024 | 9.060 | 10.00 | 8.990 | 9.800 | 26,138 | +0.24(+2.51%) |
Dec 29, 2023 | 9.480 | 9.700 | 9.415 | 9.560 | 15,450 | -0.08(-0.83%) |
Dec 28, 2023 | 9.610 | 9.650 | 9.430 | 9.640 | 27,382 | +0.13(+1.37%) |
Dec 27, 2023 | 8.990 | 9.905 | 8.870 | 9.510 | 75,864 | +1.42(+17.55%) |
Dec 26, 2023 | 8.070 | 8.200 | 7.983 | 8.090 | 21,939 | +0.04(+0.50%) |
Dec 22, 2023 | 7.890 | 8.050 | 7.890 | 8.050 | 2,128 | +0.16(+2.03%) |
Dec 21, 2023 | 7.850 | 8.080 | 7.683 | 7.890 | 18,464 | +0.05(+0.64%) |
Dec 20, 2023 | 7.640 | 8.025 | 7.640 | 7.840 | 38,298 | +0.29(+3.84%) |
Dec 19, 2023 | 7.430 | 7.660 | 7.350 | 7.550 | 38,449 | +0.05(+0.67%) |
Dec 18, 2023 | 7.460 | 7.612 | 7.355 | 7.500 | 37,941 | +0.15(+2.04%) |
Dec 15, 2023 | 7.550 | 7.690 | 7.200 | 7.350 | 24,803 | -0.20(-2.65%) |
Dec 14, 2023 | 7.410 | 7.650 | 7.410 | 7.550 | 16,917 | +0.04(+0.53%) |
Dec 13, 2023 | 7.550 | 7.770 | 7.270 | 7.510 | 45,649 | -0.07(-0.92%) |
Dec 12, 2023 | 7.750 | 7.920 | 7.440 | 7.580 | 22,434 | -0.17(-2.19%) |
Dec 11, 2023 | 7.900 | 7.900 | 7.710 | 7.750 | 9,984 | -0.28(-3.49%) |
Dec 08, 2023 | 7.910 | 8.070 | 7.880 | 8.030 | 17,972 | -0.04(-0.50%) |
Dec 07, 2023 | 7.865 | 8.070 | 7.865 | 8.070 | 1,608 | +0.14(+1.77%) |
Dec 06, 2023 | 7.910 | 8.000 | 7.900 | 7.930 | 10,255 | -0.08(-1.00%) |
Dec 05, 2023 | 8.090 | 8.090 | 7.900 | 8.010 | 12,413 | -0.07(-0.87%) |
Dec 04, 2023 | 8.075 | 8.080 | 7.995 | 8.080 | 9,691 | -0.05(-0.62%) |