Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.975 | 10.02 | 9.940 | 10.00 | 10,727 | -0.10(-0.99%) |
Mar 27, 2024 | 10.19 | 10.19 | 10.07 | 10.10 | 4,530 | +0.10(+1.00%) |
Mar 26, 2024 | 10.09 | 10.09 | 9.980 | 10.00 | 181,587 | +0.09(+0.86%) |
Mar 25, 2024 | 9.940 | 10.05 | 9.900 | 9.915 | 16,554 | -0.24(-2.32%) |
Mar 22, 2024 | 10.08 | 10.22 | 10.00 | 10.15 | 1,022,359 | -0.11(-1.07%) |
Mar 21, 2024 | 10.21 | 10.26 | 10.08 | 10.26 | 12,074 | +0.02(+0.20%) |
Mar 20, 2024 | 10.03 | 10.24 | 10.03 | 10.24 | 14,894 | +0.07(+0.69%) |
Mar 19, 2024 | 10.03 | 10.21 | 10.03 | 10.17 | 4,568 | +0.23(+2.31%) |
Mar 18, 2024 | 9.830 | 9.960 | 9.830 | 9.940 | 15,292 | +0.29(+3.01%) |
Mar 15, 2024 | 9.610 | 9.650 | 9.550 | 9.650 | 3,870 | +0.16(+1.69%) |
Mar 14, 2024 | 9.490 | 9.590 | 9.430 | 9.490 | 199,563 | +0.14(+1.50%) |
Mar 13, 2024 | 9.450 | 9.500 | 9.310 | 9.350 | 25,433 | -0.40(-4.10%) |
Mar 12, 2024 | 9.110 | 9.820 | 9.110 | 9.750 | 39,639 | +0.90(+10.17%) |
Mar 11, 2024 | 8.855 | 8.910 | 8.740 | 8.850 | 29,550 | -0.07(-0.78%) |
Mar 08, 2024 | 8.985 | 9.040 | 8.890 | 8.920 | 11,800 | -0.14(-1.54%) |
Mar 07, 2024 | 9.060 | 9.150 | 9.043 | 9.060 | 6,883 | -0.04(-0.46%) |
Mar 06, 2024 | 9.115 | 9.115 | 9.102 | 9.102 | 2,450 | +0.09(+1.02%) |
Mar 05, 2024 | 8.945 | 9.079 | 8.920 | 9.010 | 9,235 | -0.02(-0.22%) |
Mar 04, 2024 | 9.150 | 9.170 | 9.000 | 9.030 | 19,686 | -0.30(-3.24%) |
Mar 01, 2024 | 9.290 | 9.368 | 9.290 | 9.332 | 18,839 | +0.02(+0.18%) |
Feb 29, 2024 | 9.410 | 9.410 | 9.300 | 9.315 | 85,058 | +0.16(+1.80%) |
Feb 28, 2024 | 9.160 | 9.250 | 9.110 | 9.150 | 4,935 | +0.06(+0.66%) |
Feb 27, 2024 | 9.000 | 9.100 | 9.000 | 9.090 | 38,354 | +0.19(+2.13%) |
Feb 26, 2024 | 8.870 | 8.990 | 8.870 | 8.900 | 4,582 | +0.00(+0.00%) |
Feb 23, 2024 | 8.860 | 8.940 | 8.860 | 8.900 | 12,848 | +0.14(+1.60%) |
Feb 22, 2024 | 8.755 | 8.800 | 8.724 | 8.760 | 227,145 | +0.03(+0.34%) |
Feb 21, 2024 | 8.670 | 8.730 | 8.670 | 8.730 | 29,149 | +0.23(+2.77%) |
Feb 20, 2024 | 8.580 | 8.580 | 8.405 | 8.495 | 21,697 | -0.12(-1.45%) |
Feb 16, 2024 | 8.610 | 8.710 | 8.610 | 8.620 | 14,673 | +0.11(+1.29%) |
Feb 15, 2024 | 8.470 | 8.540 | 8.435 | 8.510 | 10,467 | -0.02(-0.18%) |
Feb 14, 2024 | 8.500 | 8.619 | 8.480 | 8.525 | 43,142 | -0.03(-0.33%) |
Feb 13, 2024 | 8.590 | 8.650 | 8.553 | 8.553 | 43,209 | -0.10(-1.12%) |
Feb 12, 2024 | 8.720 | 8.720 | 8.644 | 8.650 | 105,079 | +0.02(+0.17%) |
Feb 09, 2024 | 8.725 | 8.730 | 8.600 | 8.635 | 90,154 | -0.14(-1.60%) |
Feb 08, 2024 | 8.762 | 8.820 | 8.762 | 8.775 | 158,955 | +0.02(+0.26%) |
Feb 07, 2024 | 8.735 | 8.800 | 8.690 | 8.752 | 95,949 | +0.03(+0.37%) |
Feb 06, 2024 | 8.700 | 8.790 | 8.650 | 8.720 | 378,207 | -0.11(-1.25%) |
Feb 05, 2024 | 8.860 | 8.910 | 8.801 | 8.830 | 247,626 | +0.00(+0.00%) |
Feb 02, 2024 | 8.880 | 8.880 | 8.770 | 8.830 | 271,557 | +0.27(+3.14%) |
Feb 01, 2024 | 8.505 | 8.600 | 8.505 | 8.561 | 27,729 | +0.06(+0.77%) |
Jan 31, 2024 | 8.520 | 8.580 | 8.450 | 8.496 | 26,622 | +0.11(+1.26%) |
Jan 30, 2024 | 8.365 | 8.540 | 8.365 | 8.390 | 7,257 | +0.10(+1.21%) |
Jan 29, 2024 | 8.260 | 8.300 | 8.190 | 8.290 | 35,062 | +0.05(+0.61%) |
Jan 26, 2024 | 8.380 | 8.400 | 8.240 | 8.240 | 445,219 | +0.25(+3.13%) |
Jan 25, 2024 | 8.000 | 8.040 | 7.930 | 7.990 | 10,941 | -0.14(-1.72%) |
Jan 24, 2024 | 8.220 | 8.220 | 8.130 | 8.130 | 13,114 | +0.07(+0.87%) |
Jan 23, 2024 | 8.035 | 8.070 | 8.020 | 8.060 | 30,836 | +0.20(+2.51%) |
Jan 22, 2024 | 7.865 | 7.958 | 7.850 | 7.862 | 19,895 | -0.16(-1.96%) |
Jan 19, 2024 | 7.940 | 8.110 | 7.940 | 8.020 | 14,646 | -0.11(-1.35%) |
Jan 18, 2024 | 8.070 | 8.130 | 8.000 | 8.130 | 2,349 | +0.07(+0.87%) |
Jan 17, 2024 | 8.050 | 8.070 | 8.000 | 8.060 | 10,973 | +0.11(+1.32%) |
Jan 16, 2024 | 7.970 | 8.009 | 7.920 | 7.955 | 532,034 | -0.28(-3.34%) |
Jan 12, 2024 | 8.225 | 8.271 | 8.210 | 8.230 | 292,899 | -0.24(-2.83%) |
Jan 11, 2024 | 8.440 | 8.500 | 8.440 | 8.470 | 242,685 | +0.02(+0.24%) |
Jan 10, 2024 | 8.430 | 8.508 | 8.430 | 8.450 | 110,645 | +0.02(+0.30%) |
Jan 09, 2024 | 8.435 | 8.450 | 8.408 | 8.425 | 4,877 | -0.01(-0.18%) |
Jan 08, 2024 | 8.357 | 8.480 | 8.357 | 8.440 | 15,849 | +0.12(+1.43%) |
Jan 05, 2024 | 8.360 | 8.435 | 8.321 | 8.321 | 8,554 | -0.15(-1.76%) |
Jan 04, 2024 | 8.585 | 8.585 | 8.450 | 8.470 | 7,083 | -0.03(-0.35%) |
Jan 03, 2024 | 8.570 | 8.590 | 8.475 | 8.500 | 26,072 | -0.21(-2.41%) |