Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.533 | 9.641 | 9.533 | 9.650 | 10,503,020 | +0.11(+1.12%) |
Mar 27, 2024 | 9.436 | 9.553 | 9.409 | 9.543 | 7,455,937 | +0.05(+0.51%) |
Mar 26, 2024 | 9.641 | 9.644 | 9.494 | 9.494 | 10,610,272 | -0.12(-1.22%) |
Mar 25, 2024 | 9.572 | 9.631 | 9.543 | 9.611 | 9,182,663 | +0.08(+0.82%) |
Mar 22, 2024 | 9.611 | 9.670 | 9.524 | 9.533 | 10,448,510 | -0.05(-0.51%) |
Mar 21, 2024 | 9.533 | 9.621 | 9.494 | 9.582 | 9,817,304 | +0.09(+0.92%) |
Mar 20, 2024 | 9.348 | 9.553 | 9.319 | 9.494 | 15,846,653 | +0.15(+1.56%) |
Mar 19, 2024 | 9.338 | 9.402 | 9.299 | 9.348 | 8,888,571 | -0.01(-0.10%) |
Mar 18, 2024 | 9.416 | 9.426 | 9.334 | 9.358 | 9,919,092 | -0.03(-0.31%) |
Mar 15, 2024 | 9.338 | 9.475 | 9.309 | 9.387 | 17,121,870 | +0.01(+0.10%) |
Mar 14, 2024 | 9.582 | 9.611 | 9.348 | 9.377 | 8,750,121 | -0.23(-2.43%) |
Mar 13, 2024 | 9.611 | 9.646 | 9.563 | 9.611 | 8,851,885 | +0.02(+0.20%) |
Mar 12, 2024 | 9.602 | 9.602 | 9.524 | 9.592 | 7,103,948 | +0.02(+0.20%) |
Mar 11, 2024 | 9.504 | 9.670 | 9.475 | 9.572 | 13,011,545 | +0.09(+0.92%) |
Mar 08, 2024 | 9.485 | 9.572 | 9.426 | 9.485 | 10,103,957 | +0.10(+1.04%) |
Mar 07, 2024 | 9.407 | 9.465 | 9.377 | 9.387 | 7,902,790 | +0.05(+0.52%) |
Mar 06, 2024 | 9.338 | 9.387 | 9.309 | 9.338 | 9,955,431 | +0.07(+0.74%) |
Mar 05, 2024 | 9.241 | 9.338 | 9.221 | 9.270 | 9,822,317 | +0.01(+0.11%) |
Mar 04, 2024 | 9.338 | 9.358 | 9.241 | 9.260 | 10,772,963 | -0.08(-0.84%) |
Mar 01, 2024 | 9.290 | 9.358 | 9.236 | 9.338 | 10,646,833 | +0.02(+0.21%) |
Feb 29, 2024 | 9.241 | 9.348 | 9.182 | 9.319 | 15,671,196 | +0.17(+1.81%) |
Feb 28, 2024 | 9.163 | 9.221 | 9.134 | 9.153 | 10,935,576 | -0.06(-0.63%) |
Feb 27, 2024 | 9.231 | 9.274 | 9.144 | 9.212 | 13,634,784 | +0.03(+0.31%) |
Feb 26, 2024 | 9.173 | 9.231 | 9.135 | 9.183 | 9,950,951 | +0.03(+0.32%) |
Feb 23, 2024 | 9.106 | 9.221 | 9.072 | 9.154 | 9,895,850 | +0.06(+0.63%) |
Feb 22, 2024 | 9.125 | 9.221 | 9.087 | 9.096 | 10,182,189 | -0.03(-0.32%) |
Feb 21, 2024 | 9.125 | 9.164 | 9.058 | 9.125 | 6,370,378 | -0.02(-0.21%) |
Feb 20, 2024 | 9.106 | 9.173 | 9.067 | 9.144 | 11,023,291 | +0.02(+0.21%) |
Feb 16, 2024 | 9.077 | 9.231 | 9.019 | 9.125 | 9,980,033 | -0.08(-0.84%) |
Feb 15, 2024 | 8.971 | 9.269 | 8.952 | 9.202 | 15,507,246 | +0.30(+3.35%) |
Feb 14, 2024 | 8.933 | 8.990 | 8.856 | 8.904 | 12,060,030 | +0.04(+0.43%) |
Feb 13, 2024 | 8.981 | 8.998 | 8.807 | 8.865 | 18,859,002 | -0.32(-3.46%) |
Feb 12, 2024 | 9.106 | 9.241 | 9.048 | 9.183 | 13,074,782 | +0.10(+1.06%) |
Feb 09, 2024 | 9.048 | 9.115 | 8.990 | 9.087 | 10,521,033 | +0.09(+0.96%) |
Feb 08, 2024 | 8.952 | 9.067 | 8.904 | 9.000 | 12,081,789 | +0.03(+0.32%) |
Feb 07, 2024 | 9.135 | 9.154 | 8.904 | 8.971 | 13,724,469 | -0.15(-1.69%) |
Feb 06, 2024 | 9.038 | 9.164 | 9.000 | 9.125 | 8,593,157 | +0.09(+0.96%) |
Feb 05, 2024 | 9.077 | 9.087 | 8.875 | 9.038 | 17,028,200 | -0.15(-1.68%) |
Feb 02, 2024 | 9.115 | 9.250 | 9.058 | 9.192 | 14,181,063 | -0.12(-1.24%) |
Feb 01, 2024 | 9.202 | 9.337 | 8.990 | 9.308 | 18,496,326 | +0.18(+2.00%) |
Jan 31, 2024 | 9.250 | 9.327 | 9.115 | 9.125 | 14,653,815 | -0.11(-1.15%) |
Jan 30, 2024 | 9.404 | 9.404 | 9.231 | 9.231 | 14,043,382 | -0.20(-2.14%) |
Jan 29, 2024 | 9.367 | 9.462 | 9.300 | 9.433 | 13,632,908 | +0.10(+1.12%) |
Jan 26, 2024 | 9.371 | 9.409 | 9.319 | 9.329 | 10,806,244 | -0.01(-0.10%) |
Jan 25, 2024 | 9.290 | 9.367 | 9.224 | 9.338 | 12,471,110 | +0.10(+1.03%) |
Jan 24, 2024 | 9.367 | 9.433 | 9.238 | 9.243 | 15,555,303 | -0.03(-0.31%) |
Jan 23, 2024 | 9.129 | 9.314 | 9.053 | 9.271 | 27,384,036 | +0.05(+0.52%) |
Jan 22, 2024 | 9.367 | 9.404 | 9.157 | 9.224 | 16,424,754 | -0.09(-0.92%) |
Jan 19, 2024 | 9.329 | 9.335 | 9.053 | 9.309 | 18,758,502 | +0.03(+0.31%) |
Jan 18, 2024 | 9.290 | 9.348 | 9.167 | 9.281 | 18,869,002 | +0.06(+0.62%) |
Jan 17, 2024 | 9.329 | 9.409 | 9.195 | 9.224 | 12,166,020 | -0.23(-2.41%) |
Jan 16, 2024 | 9.490 | 9.557 | 9.386 | 9.452 | 12,875,790 | -0.12(-1.29%) |
Jan 12, 2024 | 9.528 | 9.689 | 9.519 | 9.576 | 11,814,603 | +0.10(+1.00%) |
Jan 11, 2024 | 9.414 | 9.509 | 9.252 | 9.481 | 13,767,845 | +0.04(+0.40%) |
Jan 10, 2024 | 9.490 | 9.571 | 9.400 | 9.443 | 9,492,255 | -0.02(-0.20%) |
Jan 09, 2024 | 9.395 | 9.481 | 9.348 | 9.462 | 10,036,547 | -0.01(-0.10%) |
Jan 08, 2024 | 9.167 | 9.481 | 9.091 | 9.471 | 15,374,669 | +0.34(+3.75%) |
Jan 05, 2024 | 8.882 | 9.176 | 8.844 | 9.129 | 12,604,167 | +0.20(+2.24%) |
Jan 04, 2024 | 9.034 | 9.034 | 8.896 | 8.929 | 14,594,328 | -0.10(-1.16%) |
Jan 03, 2024 | 9.091 | 9.119 | 8.853 | 9.034 | 14,271,132 | -0.15(-1.66%) |