Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.408 | 9.425 | 9.319 | 9.319 | 17,999 | -0.06(-0.68%) |
Mar 27, 2024 | 9.349 | 9.388 | 9.349 | 9.383 | 35,988 | +0.06(+0.69%) |
Mar 26, 2024 | 9.339 | 9.359 | 9.310 | 9.319 | 38,098 | -0.00(-0.05%) |
Mar 25, 2024 | 9.369 | 9.379 | 9.310 | 9.324 | 44,696 | -0.05(-0.52%) |
Mar 22, 2024 | 9.408 | 9.412 | 9.359 | 9.373 | 64,593 | -0.01(-0.05%) |
Mar 21, 2024 | 9.369 | 9.428 | 9.369 | 9.379 | 54,019 | +0.02(+0.21%) |
Mar 20, 2024 | 9.349 | 9.359 | 9.310 | 9.359 | 35,425 | +0.04(+0.42%) |
Mar 19, 2024 | 9.280 | 9.327 | 9.280 | 9.319 | 27,658 | +0.04(+0.42%) |
Mar 18, 2024 | 9.290 | 9.290 | 9.241 | 9.280 | 23,097 | +0.03(+0.31%) |
Mar 15, 2024 | 9.300 | 9.300 | 9.231 | 9.251 | 52,803 | +0.00(+0.00%) |
Mar 14, 2024 | 9.310 | 9.319 | 9.250 | 9.251 | 41,476 | -0.05(-0.53%) |
Mar 13, 2024 | 9.319 | 9.344 | 9.300 | 9.300 | 71,698 | +0.00(+0.00%) |
Mar 12, 2024 | 9.260 | 9.319 | 9.260 | 9.300 | 37,228 | +0.02(+0.21%) |
Mar 11, 2024 | 9.329 | 9.329 | 9.280 | 9.280 | 111,453 | -0.05(-0.49%) |
Mar 08, 2024 | 9.310 | 9.339 | 9.310 | 9.326 | 26,470 | +0.03(+0.29%) |
Mar 07, 2024 | 9.280 | 9.302 | 9.270 | 9.299 | 54,550 | +0.05(+0.53%) |
Mar 06, 2024 | 9.250 | 9.250 | 9.211 | 9.250 | 32,322 | +0.04(+0.43%) |
Mar 05, 2024 | 9.211 | 9.211 | 9.201 | 9.211 | 38,548 | +0.01(+0.10%) |
Mar 04, 2024 | 9.235 | 9.235 | 9.195 | 9.202 | 45,235 | -0.02(-0.25%) |
Mar 01, 2024 | 9.254 | 9.303 | 9.225 | 9.225 | 45,152 | -0.02(-0.21%) |
Feb 29, 2024 | 9.215 | 9.274 | 9.205 | 9.244 | 67,836 | +0.03(+0.31%) |
Feb 28, 2024 | 9.215 | 9.264 | 9.205 | 9.216 | 31,645 | -0.00(-0.01%) |
Feb 27, 2024 | 9.264 | 9.264 | 9.215 | 9.217 | 30,668 | -0.04(-0.40%) |
Feb 26, 2024 | 9.303 | 9.318 | 9.254 | 9.254 | 39,461 | -0.05(-0.52%) |
Feb 23, 2024 | 9.244 | 9.303 | 9.244 | 9.303 | 54,455 | +0.09(+0.95%) |
Feb 22, 2024 | 9.235 | 9.244 | 9.215 | 9.215 | 62,585 | -0.01(-0.11%) |
Feb 21, 2024 | 9.235 | 9.254 | 9.186 | 9.225 | 35,016 | +0.02(+0.20%) |
Feb 20, 2024 | 9.195 | 9.230 | 9.186 | 9.206 | 85,392 | +0.03(+0.33%) |
Feb 16, 2024 | 9.195 | 9.215 | 9.176 | 9.176 | 22,933 | -0.09(-0.95%) |
Feb 15, 2024 | 9.225 | 9.264 | 9.205 | 9.264 | 101,107 | +0.06(+0.64%) |
Feb 14, 2024 | 9.175 | 9.235 | 9.175 | 9.205 | 58,926 | +0.02(+0.21%) |
Feb 13, 2024 | 9.215 | 9.264 | 9.146 | 9.186 | 58,842 | -0.10(-1.06%) |
Feb 12, 2024 | 9.274 | 9.293 | 9.263 | 9.284 | 23,072 | -0.01(-0.11%) |
Feb 09, 2024 | 9.195 | 9.293 | 9.186 | 9.293 | 32,650 | +0.08(+0.85%) |
Feb 08, 2024 | 9.166 | 9.215 | 9.137 | 9.215 | 46,601 | +0.08(+0.86%) |
Feb 07, 2024 | 9.156 | 9.176 | 9.117 | 9.137 | 77,770 | -0.01(-0.11%) |
Feb 06, 2024 | 9.166 | 9.186 | 9.117 | 9.146 | 36,336 | +0.00(+0.00%) |
Feb 05, 2024 | 9.225 | 9.244 | 9.146 | 9.146 | 105,792 | -0.12(-1.31%) |
Feb 02, 2024 | 9.268 | 9.287 | 9.229 | 9.268 | 42,511 | +0.00(+0.00%) |
Feb 01, 2024 | 9.258 | 9.287 | 9.200 | 9.268 | 49,479 | +0.03(+0.32%) |
Jan 31, 2024 | 9.258 | 9.268 | 9.239 | 9.239 | 40,785 | -0.03(-0.37%) |
Jan 30, 2024 | 9.239 | 9.278 | 9.229 | 9.273 | 34,072 | +0.04(+0.48%) |
Jan 29, 2024 | 9.209 | 9.234 | 9.180 | 9.229 | 73,119 | +0.05(+0.53%) |
Jan 26, 2024 | 9.170 | 9.209 | 9.165 | 9.180 | 57,365 | +0.00(+0.00%) |
Jan 25, 2024 | 9.122 | 9.180 | 9.112 | 9.180 | 56,014 | +0.10(+1.13%) |
Jan 24, 2024 | 9.073 | 9.085 | 9.063 | 9.078 | 58,105 | +0.01(+0.16%) |
Jan 23, 2024 | 9.063 | 9.083 | 9.053 | 9.063 | 35,895 | -0.00(-0.05%) |
Jan 22, 2024 | 9.024 | 9.068 | 9.024 | 9.068 | 36,459 | +0.07(+0.81%) |
Jan 19, 2024 | 8.926 | 9.000 | 8.899 | 8.995 | 41,467 | +0.08(+0.88%) |
Jan 18, 2024 | 8.985 | 8.985 | 8.878 | 8.917 | 231,950 | -0.07(-0.76%) |
Jan 17, 2024 | 8.985 | 8.985 | 8.965 | 8.985 | 53,754 | -0.02(-0.22%) |
Jan 16, 2024 | 9.014 | 9.024 | 8.985 | 9.004 | 24,680 | -0.02(-0.22%) |
Jan 12, 2024 | 9.024 | 9.034 | 9.005 | 9.024 | 34,043 | +0.02(+0.17%) |
Jan 11, 2024 | 8.995 | 9.022 | 8.985 | 9.009 | 168,240 | +0.02(+0.27%) |
Jan 10, 2024 | 9.004 | 9.024 | 8.965 | 8.984 | 33,263 | +0.00(+0.04%) |
Jan 09, 2024 | 8.956 | 8.990 | 8.926 | 8.981 | 415,554 | +0.02(+0.28%) |
Jan 08, 2024 | 8.917 | 8.965 | 8.888 | 8.956 | 99,022 | +0.09(+0.99%) |
Jan 05, 2024 | 8.897 | 8.946 | 8.868 | 8.868 | 81,584 | -0.06(-0.66%) |
Jan 04, 2024 | 8.858 | 8.926 | 8.858 | 8.926 | 93,838 | +0.02(+0.22%) |
Jan 03, 2024 | 8.868 | 8.907 | 8.800 | 8.907 | 60,529 | +0.04(+0.44%) |