Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.870 | 10.00 | 9.870 | 10.00 | 3,297 | +0.02(+0.18%) |
Feb 28, 2024 | 9.590 | 10.34 | 9.590 | 9.982 | 17,536 | -0.39(-3.74%) |
Feb 27, 2024 | 10.49 | 10.49 | 10.37 | 10.37 | 40,788 | -0.12(-1.14%) |
Feb 26, 2024 | 10.11 | 10.66 | 10.11 | 10.49 | 18,529 | +0.38(+3.76%) |
Feb 23, 2024 | 10.39 | 10.39 | 10.11 | 10.11 | 70,455 | -0.06(-0.57%) |
Feb 22, 2024 | 10.00 | 10.17 | 9.904 | 10.17 | 157,283 | +0.34(+3.50%) |
Feb 21, 2024 | 9.690 | 9.850 | 9.650 | 9.825 | 165,000 | +0.46(+4.86%) |
Feb 20, 2024 | 9.426 | 9.500 | 9.330 | 9.370 | 1,112 | -0.28(-2.88%) |
Feb 16, 2024 | 9.300 | 9.650 | 9.300 | 9.648 | 10,323 | +0.37(+4.00%) |
Feb 15, 2024 | 9.210 | 9.280 | 9.000 | 9.277 | 19,795 | +0.18(+1.95%) |
Feb 14, 2024 | 9.100 | 9.180 | 9.100 | 9.100 | 96,991 | +0.12(+1.34%) |
Feb 13, 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 282 | +0.14(+1.64%) |
Feb 12, 2024 | 8.612 | 9.106 | 8.612 | 8.835 | 2,027 | +0.17(+1.96%) |
Feb 09, 2024 | 8.550 | 8.665 | 8.550 | 8.665 | 3,072 | +0.11(+1.35%) |
Feb 08, 2024 | 8.630 | 8.730 | 8.550 | 8.550 | 7,269 | -0.42(-4.68%) |
Feb 07, 2024 | 8.800 | 8.970 | 8.800 | 8.970 | 50,218 | -0.07(-0.77%) |
Feb 06, 2024 | 8.636 | 9.040 | 8.630 | 9.040 | 235,915 | +0.62(+7.41%) |
Feb 05, 2024 | 8.360 | 8.416 | 8.100 | 8.416 | 11,600 | +0.44(+5.53%) |
Feb 02, 2024 | 8.000 | 8.000 | 7.975 | 7.975 | 2,725 | -0.03(-0.31%) |
Feb 01, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 966 | -0.13(-1.60%) |
Jan 31, 2024 | 8.270 | 8.270 | 7.750 | 8.130 | 1,830 | -0.31(-3.73%) |
Jan 30, 2024 | 8.580 | 8.580 | 8.316 | 8.445 | 5,951 | -0.13(-1.57%) |
Jan 29, 2024 | 8.270 | 8.806 | 8.270 | 8.580 | 3,687 | +0.08(+0.94%) |
Jan 26, 2024 | 8.600 | 8.750 | 8.500 | 8.500 | 12,114 | -0.20(-2.30%) |
Jan 25, 2024 | 8.980 | 8.980 | 8.700 | 8.700 | 1,732 | -0.50(-5.43%) |
Jan 24, 2024 | 9.200 | 9.200 | 9.170 | 9.200 | 16,769 | +0.37(+4.17%) |
Jan 23, 2024 | 8.230 | 8.832 | 8.230 | 8.832 | 161,089 | +0.23(+2.70%) |
Jan 22, 2024 | 8.550 | 8.730 | 8.500 | 8.600 | 144,240 | -0.37(-4.12%) |
Jan 19, 2024 | 8.660 | 9.024 | 8.660 | 8.970 | 47,094 | -0.02(-0.28%) |
Jan 18, 2024 | 8.903 | 8.995 | 8.903 | 8.995 | 927 | +0.09(+1.07%) |
Jan 17, 2024 | 8.750 | 8.922 | 8.610 | 8.900 | 2,980 | -0.44(-4.66%) |
Jan 16, 2024 | 9.434 | 9.434 | 9.180 | 9.335 | 1,493 | -0.45(-4.65%) |
Jan 12, 2024 | 9.880 | 9.882 | 9.653 | 9.790 | 39,771 | +0.11(+1.14%) |
Jan 11, 2024 | 9.600 | 9.680 | 9.372 | 9.680 | 34,204 | +0.48(+5.27%) |
Jan 10, 2024 | 9.150 | 9.400 | 9.150 | 9.195 | 5,018 | +0.30(+3.36%) |
Jan 09, 2024 | 8.670 | 9.220 | 8.670 | 8.896 | 7,175 | -0.68(-7.14%) |
Jan 08, 2024 | 9.726 | 9.810 | 9.580 | 9.580 | 4,085 | +0.02(+0.21%) |
Jan 05, 2024 | 9.560 | 9.560 | 9.560 | 9.560 | 1,246 | -0.28(-2.85%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.840 | 9.840 | 14,234 | -0.14(-1.45%) |
Jan 03, 2024 | 9.850 | 10.04 | 9.742 | 9.985 | 11,265 | -0.22(-2.17%) |
Jan 02, 2024 | 10.33 | 10.33 | 9.950 | 10.21 | 7,927 | -0.13(-1.25%) |
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 4,284 | -0.16(-1.57%) |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 13,885 | +0.45(+4.48%) |
Dec 27, 2023 | 9.530 | 10.05 | 9.530 | 10.05 | 21,576 | +0.23(+2.34%) |
Dec 26, 2023 | 10.10 | 10.10 | 9.630 | 9.820 | 15,964 | -0.11(-1.11%) |
Dec 22, 2023 | 9.900 | 10.01 | 9.698 | 9.930 | 201,335 | -0.60(-5.70%) |
Dec 21, 2023 | 10.27 | 10.63 | 9.900 | 10.53 | 53,210 | +0.59(+5.94%) |
Dec 20, 2023 | 10.07 | 10.15 | 9.822 | 9.940 | 11,639 | -0.41(-3.96%) |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 24,487 | -0.11(-1.05%) |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 14,692 | -0.39(-3.64%) |
Dec 15, 2023 | 10.86 | 11.13 | 10.57 | 10.86 | 6,276 | +0.28(+2.65%) |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 1,806 | +0.30(+2.97%) |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 153,442 | -0.39(-3.69%) |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 41,609 | -0.08(-0.71%) |
Dec 11, 2023 | 10.61 | 10.77 | 10.56 | 10.74 | 13,801 | -0.26(-2.36%) |
Dec 08, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 733 | +0.01(+0.05%) |
Dec 07, 2023 | 10.78 | 11.20 | 10.70 | 10.99 | 1,682 | -0.11(-0.95%) |
Dec 06, 2023 | 10.63 | 11.10 | 10.63 | 11.10 | 14,848 | +0.36(+3.33%) |
Dec 05, 2023 | 10.87 | 11.00 | 10.65 | 10.74 | 24,227 | -0.39(-3.52%) |
Dec 04, 2023 | 11.21 | 11.21 | 10.73 | 11.13 | 2,016 | -0.11(-0.94%) |