Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.500 | 8.590 | 8.300 | 8.480 | 32,425 | +0.00(+0.00%) |
Mar 27, 2024 | 8.370 | 8.500 | 8.200 | 8.480 | 15,924 | +0.06(+0.71%) |
Mar 26, 2024 | 8.400 | 8.450 | 8.120 | 8.420 | 13,241 | -0.04(-0.47%) |
Mar 25, 2024 | 8.500 | 8.600 | 8.300 | 8.460 | 21,328 | -0.02(-0.24%) |
Mar 22, 2024 | 8.420 | 8.500 | 8.050 | 8.480 | 13,757 | +0.06(+0.71%) |
Mar 21, 2024 | 8.490 | 8.500 | 8.420 | 8.420 | 17,215 | -0.07(-0.82%) |
Mar 20, 2024 | 8.410 | 8.720 | 8.380 | 8.490 | 23,204 | +0.07(+0.83%) |
Mar 19, 2024 | 8.890 | 8.890 | 8.087 | 8.420 | 27,852 | -0.46(-5.18%) |
Mar 18, 2024 | 8.950 | 9.050 | 8.750 | 8.880 | 7,767 | +0.00(+0.00%) |
Mar 15, 2024 | 9.200 | 9.200 | 8.700 | 8.880 | 19,368 | -0.27(-2.95%) |
Mar 14, 2024 | 9.200 | 9.540 | 8.800 | 9.150 | 20,136 | -0.05(-0.54%) |
Mar 13, 2024 | 9.110 | 9.249 | 9.100 | 9.200 | 5,775 | -0.04(-0.43%) |
Mar 12, 2024 | 9.100 | 9.249 | 8.910 | 9.240 | 5,631 | +0.02(+0.22%) |
Mar 11, 2024 | 9.250 | 9.250 | 9.030 | 9.220 | 6,991 | -0.02(-0.22%) |
Mar 08, 2024 | 9.430 | 9.430 | 9.110 | 9.240 | 4,417 | -0.16(-1.70%) |
Mar 07, 2024 | 9.200 | 9.400 | 9.200 | 9.400 | 14,089 | +0.05(+0.53%) |
Mar 06, 2024 | 9.320 | 9.350 | 9.000 | 9.350 | 12,312 | +0.07(+0.75%) |
Mar 05, 2024 | 9.500 | 9.500 | 9.036 | 9.280 | 13,603 | -0.17(-1.80%) |
Mar 04, 2024 | 9.190 | 9.613 | 9.140 | 9.450 | 37,562 | +0.35(+3.85%) |
Mar 01, 2024 | 9.100 | 9.360 | 9.000 | 9.100 | 7,236 | +0.06(+0.66%) |
Feb 29, 2024 | 9.240 | 9.324 | 8.810 | 9.040 | 9,661 | +0.10(+1.12%) |
Feb 28, 2024 | 8.870 | 9.370 | 8.796 | 8.940 | 74,067 | +0.19(+2.17%) |
Feb 27, 2024 | 9.000 | 9.150 | 8.500 | 8.750 | 49,451 | -0.09(-1.02%) |
Feb 26, 2024 | 8.900 | 8.900 | 8.550 | 8.840 | 28,816 | -0.15(-1.67%) |
Feb 23, 2024 | 8.980 | 8.990 | 8.685 | 8.990 | 5,622 | -0.01(-0.11%) |
Feb 22, 2024 | 9.000 | 9.010 | 8.775 | 9.000 | 16,905 | +0.02(+0.22%) |
Feb 21, 2024 | 8.990 | 9.000 | 8.950 | 8.980 | 2,577 | -0.02(-0.22%) |
Feb 20, 2024 | 9.300 | 9.390 | 8.560 | 9.000 | 24,345 | -0.69(-7.12%) |
Feb 16, 2024 | 9.500 | 9.750 | 9.155 | 9.690 | 7,636 | +0.29(+3.09%) |
Feb 15, 2024 | 9.400 | 9.580 | 9.310 | 9.400 | 2,453 | -0.17(-1.81%) |
Feb 14, 2024 | 9.980 | 9.980 | 9.550 | 9.574 | 10,331 | +0.08(+0.88%) |
Feb 13, 2024 | 9.210 | 9.950 | 9.210 | 9.490 | 3,192 | -0.46(-4.62%) |
Feb 12, 2024 | 9.990 | 9.990 | 9.403 | 9.950 | 2,541 | +0.00(+0.00%) |
Feb 09, 2024 | 9.700 | 9.950 | 9.100 | 9.950 | 6,114 | +0.39(+4.08%) |
Feb 08, 2024 | 8.850 | 9.560 | 8.850 | 9.560 | 7,384 | +0.71(+8.02%) |
Feb 07, 2024 | 8.555 | 8.850 | 8.555 | 8.850 | 1,031 | -0.35(-3.80%) |
Feb 06, 2024 | 9.100 | 9.200 | 8.551 | 9.200 | 1,541 | +0.27(+3.02%) |
Feb 05, 2024 | 8.640 | 9.000 | 8.640 | 8.930 | 5,905 | +0.29(+3.36%) |
Feb 02, 2024 | 8.720 | 8.950 | 8.520 | 8.640 | 33,528 | -0.71(-7.59%) |
Feb 01, 2024 | 9.000 | 9.500 | 9.000 | 9.350 | 4,072 | +0.35(+3.89%) |
Jan 31, 2024 | 9.600 | 9.600 | 8.820 | 9.000 | 11,553 | -0.72(-7.46%) |
Jan 30, 2024 | 9.890 | 9.940 | 9.040 | 9.725 | 4,033 | -0.28(-2.75%) |
Jan 29, 2024 | 10.17 | 10.17 | 9.090 | 10.00 | 31,833 | -0.05(-0.50%) |
Jan 26, 2024 | 10.00 | 10.58 | 9.880 | 10.05 | 18,207 | +0.28(+2.87%) |
Jan 25, 2024 | 10.000 | 10.000 | 9.750 | 9.770 | 2,772 | +0.11(+1.14%) |
Jan 24, 2024 | 9.660 | 9.660 | 9.660 | 9.660 | 259 | +0.08(+0.84%) |
Jan 23, 2024 | 10.00 | 10.20 | 9.580 | 9.580 | 7,653 | +0.08(+0.84%) |
Jan 22, 2024 | 9.560 | 9.690 | 9.480 | 9.500 | 5,735 | -0.34(-3.45%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.271 | 9.840 | 6,759 | +0.01(+0.10%) |
Jan 18, 2024 | 9.830 | 10.00 | 9.830 | 9.830 | 2,871 | +0.00(+0.00%) |
Jan 17, 2024 | 10.00 | 10.10 | 9.830 | 9.830 | 8,981 | -0.28(-2.72%) |
Jan 16, 2024 | 10.01 | 10.25 | 9.612 | 10.11 | 9,563 | -0.09(-0.93%) |
Jan 12, 2024 | 11.11 | 11.39 | 10.00 | 10.20 | 19,214 | -0.81(-7.36%) |
Jan 11, 2024 | 10.91 | 11.25 | 10.55 | 11.01 | 37,374 | -0.29(-2.57%) |
Jan 10, 2024 | 11.71 | 11.71 | 11.30 | 11.30 | 16,500 | +0.07(+0.62%) |
Jan 09, 2024 | 11.50 | 11.60 | 11.10 | 11.23 | 21,438 | -0.45(-3.85%) |
Jan 08, 2024 | 11.45 | 12.19 | 10.65 | 11.68 | 36,663 | +0.61(+5.51%) |
Jan 05, 2024 | 11.30 | 11.59 | 10.79 | 11.07 | 6,843 | -0.27(-2.38%) |
Jan 04, 2024 | 10.56 | 11.60 | 10.56 | 11.34 | 13,833 | +0.78(+7.39%) |
Jan 03, 2024 | 11.25 | 11.25 | 10.30 | 10.56 | 28,307 | -1.09(-9.36%) |