Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.970 | 9.050 | 8.800 | 8.800 | 260,788 | -0.08(-0.96%) |
Mar 27, 2024 | 8.900 | 8.910 | 8.885 | 8.885 | 165,049 | -0.06(-0.73%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.950 | 8.950 | 272,977 | -0.13(-1.43%) |
Mar 25, 2024 | 8.710 | 9.116 | 8.710 | 9.080 | 302,036 | -0.02(-0.22%) |
Mar 22, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 240,592 | -0.20(-2.15%) |
Mar 21, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 493 | +0.40(+4.49%) |
Mar 20, 2024 | 8.830 | 9.120 | 8.830 | 8.900 | 1,270 | -0.37(-3.99%) |
Mar 19, 2024 | 8.960 | 9.270 | 8.960 | 9.270 | 500 | +0.12(+1.31%) |
Mar 18, 2024 | 9.182 | 9.400 | 9.150 | 9.150 | 547,553 | -0.19(-1.99%) |
Mar 15, 2024 | 9.336 | 9.336 | 9.336 | 9.336 | 386 | -0.08(-0.89%) |
Mar 14, 2024 | 9.300 | 9.680 | 9.300 | 9.420 | 828 | -0.05(-0.57%) |
Mar 13, 2024 | 9.571 | 9.600 | 9.354 | 9.474 | 3,626 | +0.12(+1.33%) |
Mar 12, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 141 | +0.35(+3.89%) |
Mar 11, 2024 | 9.295 | 9.584 | 9.000 | 9.000 | 17,974 | -0.10(-1.10%) |
Mar 08, 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 4,910 | -0.11(-1.14%) |
Mar 07, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 312 | +0.00(+0.00%) |
Mar 06, 2024 | 9.205 | 9.205 | 9.205 | 9.205 | 1,300 | +0.31(+3.54%) |
Mar 05, 2024 | 9.055 | 9.055 | 8.890 | 8.890 | 830 | -0.11(-1.22%) |
Mar 04, 2024 | 9.468 | 9.468 | 8.850 | 9.000 | 2,139 | -0.03(-0.29%) |
Mar 01, 2024 | 9.026 | 9.026 | 9.026 | 9.026 | 507 | -0.22(-2.42%) |
Feb 29, 2024 | 9.300 | 9.340 | 9.060 | 9.250 | 3,839 | -0.05(-0.54%) |
Feb 28, 2024 | 9.100 | 9.550 | 9.100 | 9.300 | 874 | -0.25(-2.62%) |
Feb 27, 2024 | 9.800 | 9.800 | 9.550 | 9.550 | 455 | -0.00(-0.05%) |
Feb 26, 2024 | 9.780 | 9.780 | 9.300 | 9.555 | 292,802 | -0.10(-0.98%) |
Feb 23, 2024 | 9.940 | 9.940 | 9.300 | 9.650 | 247,171 | +0.35(+3.76%) |
Feb 22, 2024 | 9.500 | 9.556 | 9.300 | 9.300 | 2,867 | +0.03(+0.31%) |
Feb 21, 2024 | 9.490 | 9.500 | 9.271 | 9.271 | 4,017 | +0.31(+3.50%) |
Feb 20, 2024 | 8.880 | 8.957 | 8.880 | 8.957 | 1,146 | -0.34(-3.68%) |
Feb 16, 2024 | 9.400 | 9.400 | 8.960 | 9.300 | 73,174 | +0.09(+0.98%) |
Feb 15, 2024 | 9.090 | 9.210 | 8.800 | 9.210 | 1,478 | +0.16(+1.77%) |
Feb 14, 2024 | 9.065 | 9.065 | 9.000 | 9.050 | 3,292 | +0.00(+0.00%) |
Feb 12, 2024 | 9.050 | 103 | +0.10(+1.12%) | |||
Feb 09, 2024 | 8.850 | 8.950 | 8.805 | 8.950 | 44,808 | +0.07(+0.79%) |
Feb 08, 2024 | 8.840 | 9.050 | 8.840 | 8.880 | 63,506 | -0.37(-4.00%) |
Feb 07, 2024 | 9.290 | 9.500 | 9.110 | 9.250 | 1,086,821 | -0.49(-5.08%) |
Feb 06, 2024 | 9.950 | 10.00 | 9.400 | 9.745 | 81,417 | +0.22(+2.36%) |
Feb 05, 2024 | 9.140 | 9.520 | 9.060 | 9.520 | 1,664 | +0.48(+5.31%) |
Feb 02, 2024 | 9.172 | 9.172 | 8.818 | 9.040 | 95,141 | +0.04(+0.50%) |
Feb 01, 2024 | 8.825 | 8.995 | 8.825 | 8.995 | 411,203 | +0.04(+0.50%) |
Jan 31, 2024 | 9.124 | 9.124 | 8.892 | 8.950 | 300,091 | -0.39(-4.18%) |
Jan 30, 2024 | 8.680 | 9.340 | 8.680 | 9.340 | 282,868 | +0.34(+3.78%) |
Jan 29, 2024 | 9.670 | 9.670 | 8.717 | 9.000 | 1,332 | -0.25(-2.70%) |
Jan 26, 2024 | 9.250 | 9.300 | 9.250 | 9.250 | 235,533 | -0.02(-0.19%) |
Jan 25, 2024 | 9.300 | 9.500 | 9.240 | 9.268 | 467,112 | -0.23(-2.44%) |
Jan 24, 2024 | 9.380 | 9.640 | 9.180 | 9.500 | 406,567 | +0.17(+1.82%) |
Jan 23, 2024 | 9.260 | 9.330 | 8.390 | 9.330 | 447,420 | +0.73(+8.49%) |
Jan 22, 2024 | 8.530 | 8.625 | 8.500 | 8.600 | 362,929 | -0.28(-3.15%) |
Jan 19, 2024 | 8.152 | 8.880 | 8.080 | 8.880 | 214,242 | +0.30(+3.50%) |
Jan 17, 2024 | 8.580 | 0 | -0.10(-1.16%) | |||
Jan 16, 2024 | 8.681 | 8.866 | 8.681 | 8.681 | 887,869 | -0.45(-4.92%) |
Jan 12, 2024 | 9.130 | 9.200 | 9.100 | 9.130 | 1,654 | +0.23(+2.58%) |
Jan 11, 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 119,435 | -0.06(-0.67%) |
Jan 10, 2024 | 8.868 | 8.960 | 8.868 | 8.960 | 200,753 | +0.03(+0.38%) |
Jan 09, 2024 | 9.000 | 9.100 | 8.926 | 8.926 | 890,982 | -0.07(-0.82%) |
Jan 08, 2024 | 9.120 | 9.154 | 8.746 | 9.000 | 6,345 | -0.12(-1.32%) |
Jan 05, 2024 | 9.230 | 9.464 | 9.120 | 9.120 | 1,214 | -0.11(-1.19%) |
Jan 04, 2024 | 9.480 | 9.650 | 9.230 | 9.230 | 233,749 | +0.11(+1.21%) |
Jan 03, 2024 | 9.395 | 9.520 | 9.120 | 9.120 | 112,566 | -0.19(-2.04%) |