Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.678 | 9.687 | 9.630 | 9.649 | 722,549 | -0.02(-0.20%) |
Mar 27, 2024 | 9.620 | 9.668 | 9.601 | 9.668 | 651,583 | +0.08(+0.80%) |
Mar 26, 2024 | 9.563 | 9.630 | 9.558 | 9.592 | 914,170 | +0.04(+0.40%) |
Mar 25, 2024 | 9.553 | 9.568 | 9.534 | 9.553 | 706,400 | +0.01(+0.10%) |
Mar 22, 2024 | 9.563 | 9.573 | 9.534 | 9.544 | 980,370 | +0.00(+0.00%) |
Mar 21, 2024 | 9.582 | 9.601 | 9.525 | 9.544 | 861,884 | +0.00(+0.00%) |
Mar 20, 2024 | 9.563 | 9.592 | 9.534 | 9.544 | 649,040 | +0.00(+0.00%) |
Mar 19, 2024 | 9.563 | 9.592 | 9.525 | 9.544 | 642,707 | -0.01(-0.10%) |
Mar 18, 2024 | 9.706 | 9.706 | 9.534 | 9.553 | 856,019 | -0.11(-1.18%) |
Mar 15, 2024 | 9.773 | 9.773 | 9.649 | 9.668 | 479,891 | -0.01(-0.10%) |
Mar 14, 2024 | 9.792 | 9.798 | 9.611 | 9.678 | 611,054 | -0.11(-1.17%) |
Mar 13, 2024 | 9.716 | 9.849 | 9.697 | 9.792 | 751,739 | +0.08(+0.79%) |
Mar 12, 2024 | 9.620 | 9.716 | 9.574 | 9.716 | 939,432 | +0.10(+1.09%) |
Mar 11, 2024 | 9.582 | 9.611 | 9.553 | 9.611 | 376,759 | +0.01(+0.10%) |
Mar 08, 2024 | 9.639 | 9.639 | 9.582 | 9.601 | 563,242 | -0.03(-0.30%) |
Mar 07, 2024 | 9.582 | 9.639 | 9.544 | 9.630 | 739,520 | +0.26(+2.75%) |
Mar 06, 2024 | 9.381 | 9.381 | 9.335 | 9.372 | 1,338,182 | +0.05(+0.50%) |
Mar 05, 2024 | 9.335 | 9.335 | 9.289 | 9.326 | 1,255,018 | +0.00(+0.00%) |
Mar 04, 2024 | 9.381 | 9.389 | 9.317 | 9.326 | 750,627 | -0.04(-0.39%) |
Mar 01, 2024 | 9.344 | 9.363 | 9.298 | 9.363 | 705,866 | +0.05(+0.50%) |
Feb 29, 2024 | 9.335 | 9.344 | 9.289 | 9.317 | 675,084 | +0.02(+0.20%) |
Feb 28, 2024 | 9.289 | 9.298 | 9.280 | 9.298 | 317,807 | +0.01(+0.10%) |
Feb 27, 2024 | 9.307 | 9.326 | 9.280 | 9.289 | 484,766 | -0.01(-0.10%) |
Feb 26, 2024 | 9.326 | 9.326 | 9.280 | 9.298 | 512,399 | +0.00(+0.00%) |
Feb 23, 2024 | 9.298 | 9.350 | 9.270 | 9.298 | 463,758 | -0.04(-0.40%) |
Feb 22, 2024 | 9.243 | 9.354 | 9.215 | 9.335 | 809,530 | +0.14(+1.51%) |
Feb 21, 2024 | 9.206 | 9.215 | 9.169 | 9.197 | 453,683 | +0.02(+0.20%) |
Feb 20, 2024 | 9.215 | 9.221 | 9.160 | 9.178 | 484,200 | -0.03(-0.30%) |
Feb 16, 2024 | 9.215 | 9.215 | 9.187 | 9.206 | 419,297 | -0.01(-0.10%) |
Feb 15, 2024 | 9.261 | 9.298 | 9.197 | 9.215 | 670,294 | -0.03(-0.30%) |
Feb 14, 2024 | 9.169 | 9.248 | 9.160 | 9.243 | 502,799 | +0.09(+1.01%) |
Feb 13, 2024 | 9.150 | 9.187 | 9.076 | 9.150 | 593,572 | -0.04(-0.40%) |
Feb 12, 2024 | 9.187 | 9.224 | 9.150 | 9.187 | 475,828 | +0.00(+0.00%) |
Feb 09, 2024 | 9.206 | 9.210 | 9.113 | 9.187 | 519,774 | -0.03(-0.30%) |
Feb 08, 2024 | 9.178 | 9.223 | 9.058 | 9.215 | 1,067,117 | +0.04(+0.40%) |
Feb 07, 2024 | 9.196 | 9.196 | 9.169 | 9.178 | 743,738 | +0.01(+0.10%) |
Feb 06, 2024 | 9.196 | 9.196 | 9.142 | 9.169 | 883,721 | +0.02(+0.20%) |
Feb 05, 2024 | 9.187 | 9.219 | 9.142 | 9.151 | 1,813,590 | -0.02(-0.20%) |
Feb 02, 2024 | 9.178 | 9.205 | 9.151 | 9.169 | 950,977 | -0.01(-0.10%) |
Feb 01, 2024 | 9.169 | 9.251 | 9.151 | 9.178 | 1,282,171 | +0.03(+0.30%) |
Jan 31, 2024 | 9.205 | 9.214 | 9.142 | 9.151 | 655,189 | -0.05(-0.49%) |
Jan 30, 2024 | 9.187 | 9.210 | 9.160 | 9.196 | 561,335 | +0.02(+0.20%) |
Jan 29, 2024 | 9.151 | 9.205 | 9.133 | 9.178 | 752,206 | +0.04(+0.40%) |
Jan 26, 2024 | 9.205 | 9.224 | 9.123 | 9.142 | 468,348 | -0.05(-0.59%) |
Jan 25, 2024 | 9.251 | 9.258 | 9.151 | 9.196 | 587,141 | -0.02(-0.20%) |
Jan 24, 2024 | 9.214 | 9.278 | 9.187 | 9.214 | 601,900 | +0.03(+0.30%) |
Jan 23, 2024 | 9.133 | 9.205 | 9.096 | 9.187 | 591,126 | +0.05(+0.60%) |
Jan 22, 2024 | 9.005 | 9.133 | 8.992 | 9.133 | 406,132 | +0.15(+1.72%) |
Jan 19, 2024 | 8.942 | 9.051 | 8.942 | 8.978 | 624,680 | +0.04(+0.41%) |
Jan 18, 2024 | 9.005 | 9.005 | 8.919 | 8.942 | 430,104 | -0.03(-0.30%) |
Jan 17, 2024 | 9.078 | 9.078 | 8.925 | 8.969 | 569,295 | -0.14(-1.50%) |
Jan 16, 2024 | 9.051 | 9.160 | 8.978 | 9.105 | 891,749 | +0.12(+1.32%) |
Jan 12, 2024 | 8.878 | 9.033 | 8.878 | 8.987 | 522,883 | +0.09(+1.02%) |
Jan 11, 2024 | 8.896 | 8.932 | 8.769 | 8.896 | 602,156 | -0.02(-0.20%) |
Jan 10, 2024 | 8.960 | 9.051 | 8.855 | 8.914 | 927,767 | -0.05(-0.51%) |
Jan 09, 2024 | 8.906 | 9.094 | 8.879 | 8.960 | 1,239,505 | +0.04(+0.50%) |
Jan 08, 2024 | 8.754 | 8.933 | 8.742 | 8.915 | 1,099,256 | +0.18(+2.05%) |
Jan 05, 2024 | 8.718 | 8.736 | 8.646 | 8.736 | 1,202,222 | +0.04(+0.51%) |
Jan 04, 2024 | 8.682 | 8.718 | 8.646 | 8.691 | 1,081,912 | +0.03(+0.31%) |
Jan 03, 2024 | 8.646 | 8.682 | 8.566 | 8.664 | 906,521 | +0.02(+0.21%) |