Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.790 | 9.790 | 9.710 | 9.710 | 17,612 | -0.07(-0.72%) |
Mar 27, 2024 | 9.800 | 9.800 | 9.760 | 9.780 | 33,129 | +0.01(+0.10%) |
Mar 26, 2024 | 9.830 | 9.830 | 9.770 | 9.770 | 23,321 | +0.00(+0.00%) |
Mar 25, 2024 | 9.790 | 9.800 | 9.760 | 9.770 | 8,166 | -0.03(-0.31%) |
Mar 22, 2024 | 9.740 | 9.880 | 9.730 | 9.800 | 37,994 | +0.11(+1.14%) |
Mar 21, 2024 | 9.750 | 9.760 | 9.680 | 9.690 | 34,172 | -0.06(-0.64%) |
Mar 20, 2024 | 9.760 | 9.780 | 9.740 | 9.752 | 24,336 | -0.03(-0.29%) |
Mar 19, 2024 | 9.830 | 9.830 | 9.740 | 9.780 | 24,508 | +0.00(+0.00%) |
Mar 18, 2024 | 9.920 | 9.930 | 9.660 | 9.780 | 110,092 | -0.10(-0.96%) |
Mar 15, 2024 | 9.910 | 9.910 | 9.831 | 9.875 | 24,242 | +0.00(+0.00%) |
Mar 14, 2024 | 9.960 | 9.960 | 9.860 | 9.875 | 4,175 | -0.04(-0.35%) |
Mar 13, 2024 | 9.960 | 9.980 | 9.910 | 9.910 | 13,503 | -0.01(-0.10%) |
Mar 12, 2024 | 9.950 | 9.990 | 9.907 | 9.920 | 19,277 | +0.00(+0.00%) |
Mar 11, 2024 | 9.920 | 9.940 | 9.915 | 9.920 | 11,047 | +0.01(+0.10%) |
Mar 08, 2024 | 9.890 | 9.910 | 9.890 | 9.910 | 9,809 | +0.02(+0.20%) |
Mar 07, 2024 | 9.900 | 9.900 | 9.870 | 9.890 | 3,669 | +0.03(+0.30%) |
Mar 06, 2024 | 9.860 | 9.889 | 9.860 | 9.860 | 11,918 | -0.03(-0.30%) |
Mar 05, 2024 | 9.950 | 9.960 | 9.850 | 9.890 | 26,645 | +0.00(+0.00%) |
Mar 04, 2024 | 9.880 | 9.910 | 9.850 | 9.890 | 8,669 | -0.01(-0.10%) |
Mar 01, 2024 | 9.950 | 9.950 | 9.870 | 9.900 | 16,226 | +0.00(+0.00%) |
Feb 29, 2024 | 9.920 | 9.960 | 9.860 | 9.900 | 14,849 | +0.01(+0.10%) |
Feb 28, 2024 | 9.920 | 9.920 | 9.799 | 9.890 | 13,965 | -0.02(-0.20%) |
Feb 27, 2024 | 9.930 | 9.940 | 9.880 | 9.910 | 13,639 | +0.01(+0.10%) |
Feb 26, 2024 | 9.900 | 9.950 | 9.850 | 9.900 | 18,357 | -0.01(-0.10%) |
Feb 23, 2024 | 9.930 | 9.960 | 9.880 | 9.910 | 16,179 | +0.03(+0.30%) |
Feb 22, 2024 | 9.910 | 9.940 | 9.850 | 9.880 | 33,888 | -0.03(-0.30%) |
Feb 21, 2024 | 9.820 | 9.910 | 9.820 | 9.910 | 19,795 | +0.07(+0.76%) |
Feb 20, 2024 | 9.720 | 9.870 | 9.710 | 9.835 | 40,726 | +0.09(+0.92%) |
Feb 16, 2024 | 9.740 | 9.760 | 9.680 | 9.745 | 21,738 | -0.03(-0.26%) |
Feb 15, 2024 | 9.890 | 9.900 | 9.770 | 9.770 | 43,883 | -0.12(-1.21%) |
Feb 14, 2024 | 9.800 | 9.890 | 9.740 | 9.890 | 16,697 | +0.13(+1.33%) |
Feb 13, 2024 | 9.900 | 9.930 | 9.760 | 9.760 | 20,763 | -0.17(-1.71%) |
Feb 12, 2024 | 10.02 | 10.06 | 9.930 | 9.930 | 40,733 | -0.07(-0.70%) |
Feb 09, 2024 | 9.960 | 10.07 | 9.910 | 10.00 | 44,042 | +0.06(+0.60%) |
Feb 08, 2024 | 9.900 | 9.980 | 9.900 | 9.940 | 36,114 | +0.03(+0.30%) |
Feb 07, 2024 | 9.850 | 9.970 | 9.830 | 9.910 | 22,320 | +0.04(+0.41%) |
Feb 06, 2024 | 9.770 | 9.890 | 9.760 | 9.870 | 21,051 | +0.11(+1.13%) |
Feb 05, 2024 | 9.830 | 9.910 | 9.730 | 9.760 | 27,957 | -0.07(-0.71%) |
Feb 02, 2024 | 9.900 | 9.970 | 9.821 | 9.830 | 21,688 | -0.12(-1.21%) |
Feb 01, 2024 | 9.830 | 10.01 | 9.830 | 9.950 | 19,483 | +0.16(+1.63%) |
Jan 31, 2024 | 9.840 | 9.900 | 9.790 | 9.790 | 14,970 | +0.07(+0.72%) |
Jan 30, 2024 | 9.820 | 9.831 | 9.720 | 9.720 | 8,045 | -0.06(-0.61%) |
Jan 29, 2024 | 9.710 | 9.840 | 9.685 | 9.780 | 22,836 | +0.11(+1.14%) |
Jan 26, 2024 | 9.730 | 9.730 | 9.670 | 9.670 | 17,610 | -0.01(-0.10%) |
Jan 25, 2024 | 9.640 | 9.750 | 9.640 | 9.680 | 17,085 | +0.08(+0.83%) |
Jan 24, 2024 | 9.590 | 9.650 | 9.560 | 9.600 | 52,807 | +0.07(+0.73%) |
Jan 23, 2024 | 9.550 | 9.590 | 9.530 | 9.530 | 18,903 | -0.03(-0.31%) |
Jan 22, 2024 | 9.560 | 9.600 | 9.451 | 9.560 | 8,586 | -0.02(-0.21%) |
Jan 19, 2024 | 9.640 | 9.640 | 9.440 | 9.580 | 13,310 | -0.01(-0.10%) |
Jan 18, 2024 | 9.660 | 9.660 | 9.561 | 9.590 | 33,907 | -0.06(-0.62%) |
Jan 17, 2024 | 9.610 | 9.680 | 9.560 | 9.650 | 21,290 | +0.00(+0.00%) |
Jan 16, 2024 | 9.660 | 9.730 | 9.600 | 9.650 | 44,805 | -0.03(-0.31%) |
Jan 12, 2024 | 9.690 | 9.710 | 9.673 | 9.680 | 16,880 | +0.02(+0.21%) |
Jan 11, 2024 | 9.660 | 9.690 | 9.640 | 9.660 | 5,808 | -0.03(-0.31%) |
Jan 10, 2024 | 9.730 | 9.730 | 9.660 | 9.690 | 21,331 | -0.01(-0.10%) |
Jan 09, 2024 | 9.670 | 9.740 | 9.670 | 9.700 | 47,166 | -0.01(-0.10%) |
Jan 08, 2024 | 9.630 | 9.720 | 9.520 | 9.710 | 35,812 | +0.08(+0.83%) |
Jan 05, 2024 | 9.630 | 9.680 | 9.630 | 9.630 | 27,107 | +0.00(+0.00%) |
Jan 04, 2024 | 9.590 | 9.630 | 9.590 | 9.630 | 5,942 | -0.01(-0.10%) |
Jan 03, 2024 | 9.540 | 9.659 | 9.540 | 9.640 | 21,101 | +0.05(+0.52%) |