Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.750 | 10.08 | 9.710 | 9.760 | 456,269 | +0.12(+1.24%) |
Feb 28, 2024 | 9.700 | 9.700 | 9.550 | 9.640 | 100,232 | -0.01(-0.10%) |
Feb 27, 2024 | 9.640 | 9.720 | 9.530 | 9.650 | 99,305 | +0.05(+0.52%) |
Feb 26, 2024 | 9.710 | 9.800 | 9.550 | 9.600 | 124,570 | -0.24(-2.44%) |
Feb 23, 2024 | 9.550 | 9.890 | 9.450 | 9.840 | 178,084 | +0.29(+3.04%) |
Feb 22, 2024 | 9.830 | 9.830 | 9.510 | 9.550 | 188,062 | -0.33(-3.34%) |
Feb 21, 2024 | 9.990 | 9.990 | 9.500 | 9.880 | 617,669 | -0.11(-1.10%) |
Feb 20, 2024 | 10.07 | 10.21 | 9.960 | 9.990 | 223,510 | -0.17(-1.67%) |
Feb 16, 2024 | 10.16 | 0 | +0.03(+0.30%) | |||
Feb 15, 2024 | 9.760 | 10.15 | 9.760 | 10.13 | 251,203 | +0.38(+3.90%) |
Feb 14, 2024 | 9.550 | 9.790 | 9.430 | 9.750 | 241,419 | +0.27(+2.85%) |
Feb 13, 2024 | 9.690 | 9.730 | 9.400 | 9.480 | 283,767 | -0.37(-3.76%) |
Feb 12, 2024 | 9.670 | 9.990 | 9.670 | 9.850 | 92,489 | +0.10(+1.03%) |
Feb 09, 2024 | 10.15 | 10.15 | 9.670 | 9.750 | 199,019 | -0.35(-3.47%) |
Feb 08, 2024 | 10.05 | 10.18 | 9.990 | 10.10 | 209,784 | -0.06(-0.59%) |
Feb 07, 2024 | 10.29 | 10.37 | 9.810 | 10.16 | 1,396,406 | -0.58(-5.40%) |
Feb 06, 2024 | 10.45 | 10.75 | 10.43 | 10.74 | 379,714 | +0.20(+1.90%) |
Feb 05, 2024 | 10.45 | 10.66 | 10.21 | 10.54 | 256,313 | -0.01(-0.09%) |
Feb 02, 2024 | 10.25 | 10.58 | 10.25 | 10.55 | 281,648 | +0.03(+0.29%) |
Feb 01, 2024 | 10.44 | 10.65 | 10.26 | 10.52 | 362,982 | +0.21(+2.04%) |
Jan 31, 2024 | 10.75 | 10.84 | 10.29 | 10.31 | 306,198 | -0.26(-2.46%) |
Jan 30, 2024 | 10.83 | 10.90 | 10.54 | 10.57 | 476,070 | -0.32(-2.94%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.48 | 10.89 | 527,480 | +0.34(+3.22%) |
Jan 26, 2024 | 10.39 | 10.57 | 10.29 | 10.55 | 403,257 | +0.12(+1.15%) |
Jan 25, 2024 | 10.41 | 10.53 | 10.26 | 10.43 | 316,395 | +0.12(+1.16%) |
Jan 24, 2024 | 10.48 | 10.51 | 10.14 | 10.31 | 329,429 | -0.06(-0.58%) |
Jan 23, 2024 | 10.15 | 10.38 | 9.970 | 10.37 | 363,571 | +0.28(+2.78%) |
Jan 22, 2024 | 10.27 | 10.27 | 9.940 | 10.09 | 339,799 | -0.18(-1.75%) |
Jan 19, 2024 | 10.24 | 10.29 | 9.950 | 10.27 | 183,201 | +0.18(+1.78%) |
Jan 18, 2024 | 10.20 | 10.20 | 9.870 | 10.09 | 214,019 | -0.09(-0.88%) |
Jan 17, 2024 | 9.820 | 10.21 | 9.660 | 10.18 | 567,156 | +0.17(+1.70%) |
Jan 16, 2024 | 10.21 | 10.21 | 9.940 | 10.01 | 204,110 | -0.20(-1.96%) |
Jan 15, 2024 | 10.25 | 10.25 | 10.07 | 10.21 | 160,627 | +0.10(+0.99%) |
Jan 12, 2024 | 10.08 | 10.31 | 10.06 | 10.11 | 394,124 | +0.34(+3.48%) |
Jan 11, 2024 | 10.09 | 10.23 | 9.690 | 9.770 | 409,594 | -0.24(-2.40%) |
Jan 10, 2024 | 9.870 | 10.11 | 9.870 | 10.01 | 372,543 | +0.05(+0.50%) |
Jan 09, 2024 | 9.800 | 10.13 | 9.800 | 9.960 | 202,020 | +0.05(+0.50%) |
Jan 08, 2024 | 10.00 | 10.22 | 9.860 | 9.910 | 446,177 | -0.27(-2.65%) |
Jan 05, 2024 | 10.35 | 10.44 | 10.04 | 10.18 | 232,773 | -0.17(-1.64%) |
Jan 04, 2024 | 10.02 | 10.36 | 9.920 | 10.35 | 319,859 | +0.32(+3.19%) |
Jan 03, 2024 | 9.690 | 10.17 | 9.690 | 10.03 | 434,935 | +0.00(+0.00%) |
Jan 02, 2024 | 9.710 | 10.11 | 9.660 | 10.03 | 334,180 | +0.32(+3.30%) |
Dec 29, 2023 | 9.710 | 0 | -0.04(-0.41%) | |||
Dec 28, 2023 | 10.08 | 10.12 | 9.730 | 9.750 | 536,159 | -0.37(-3.66%) |
Dec 27, 2023 | 10.16 | 10.26 | 9.950 | 10.12 | 157,945 | +0.07(+0.70%) |
Dec 22, 2023 | 10.05 | 0 | +0.05(+0.50%) | |||
Dec 21, 2023 | 10.00 | 10.17 | 9.940 | 10.00 | 335,947 | +0.08(+0.81%) |
Dec 20, 2023 | 10.28 | 10.28 | 9.870 | 9.920 | 367,785 | -0.23(-2.27%) |
Dec 19, 2023 | 10.15 | 10.44 | 10.06 | 10.15 | 220,138 | +0.00(+0.00%) |
Dec 18, 2023 | 10.17 | 10.17 | 9.910 | 10.15 | 235,953 | +0.09(+0.89%) |
Dec 15, 2023 | 10.30 | 10.36 | 9.980 | 10.06 | 1,277,498 | -0.33(-3.18%) |
Dec 14, 2023 | 10.50 | 11.03 | 10.29 | 10.39 | 614,304 | -0.10(-0.95%) |
Dec 13, 2023 | 9.610 | 10.50 | 9.610 | 10.49 | 519,949 | +0.85(+8.82%) |
Dec 12, 2023 | 9.820 | 9.860 | 9.550 | 9.640 | 181,796 | -0.33(-3.31%) |
Dec 11, 2023 | 9.950 | 9.970 | 9.710 | 9.970 | 156,578 | -0.06(-0.60%) |
Dec 08, 2023 | 9.730 | 10.07 | 9.700 | 10.03 | 308,294 | +0.03(+0.30%) |
Dec 07, 2023 | 10.18 | 10.21 | 9.880 | 10.00 | 141,798 | -0.19(-1.86%) |
Dec 06, 2023 | 10.30 | 10.34 | 10.01 | 10.19 | 216,089 | +0.03(+0.30%) |
Dec 05, 2023 | 10.26 | 10.28 | 9.990 | 10.16 | 266,486 | -0.24(-2.31%) |
Dec 04, 2023 | 10.30 | 10.47 | 10.09 | 10.40 | 514,062 | +0.07(+0.68%) |