Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.560 | 8.620 | 8.490 | 8.530 | 95,087 | -0.09(-1.04%) |
Mar 27, 2024 | 8.610 | 8.610 | 8.490 | 8.620 | 78,800 | +0.09(+1.06%) |
Mar 26, 2024 | 8.750 | 8.820 | 8.425 | 8.530 | 217,663 | -0.18(-2.07%) |
Mar 25, 2024 | 8.580 | 8.730 | 8.515 | 8.710 | 48,789 | +0.21(+2.47%) |
Mar 22, 2024 | 8.610 | 8.615 | 8.450 | 8.500 | 79,481 | -0.07(-0.82%) |
Mar 21, 2024 | 8.610 | 8.660 | 8.490 | 8.570 | 183,856 | -0.08(-0.92%) |
Mar 20, 2024 | 8.390 | 8.730 | 8.380 | 8.650 | 66,336 | +0.21(+2.49%) |
Mar 19, 2024 | 8.410 | 8.630 | 8.410 | 8.440 | 85,669 | -0.06(-0.71%) |
Mar 18, 2024 | 8.480 | 8.680 | 8.450 | 8.500 | 81,145 | -0.15(-1.73%) |
Mar 15, 2024 | 8.500 | 8.660 | 8.410 | 8.650 | 155,199 | +0.12(+1.41%) |
Mar 14, 2024 | 8.520 | 8.660 | 8.390 | 8.530 | 83,428 | -0.10(-1.16%) |
Mar 13, 2024 | 8.640 | 8.857 | 8.520 | 8.630 | 80,785 | -0.13(-1.48%) |
Mar 12, 2024 | 8.950 | 8.980 | 8.700 | 8.760 | 47,737 | -0.16(-1.79%) |
Mar 11, 2024 | 9.090 | 9.190 | 8.820 | 8.920 | 124,593 | -0.42(-4.50%) |
Mar 08, 2024 | 9.000 | 9.700 | 8.822 | 9.340 | 72,083 | +0.49(+5.54%) |
Mar 07, 2024 | 8.620 | 8.880 | 8.100 | 8.850 | 126,975 | +0.13(+1.49%) |
Mar 06, 2024 | 9.310 | 9.870 | 8.515 | 8.720 | 95,794 | -1.17(-11.83%) |
Mar 05, 2024 | 9.960 | 10.14 | 9.810 | 9.890 | 72,166 | -0.06(-0.60%) |
Mar 04, 2024 | 10.16 | 10.17 | 9.860 | 9.950 | 34,404 | -0.09(-0.90%) |
Mar 01, 2024 | 9.940 | 10.40 | 9.940 | 10.04 | 44,750 | -0.16(-1.57%) |
Feb 29, 2024 | 10.27 | 10.38 | 10.09 | 10.20 | 39,321 | +0.12(+1.19%) |
Feb 28, 2024 | 10.02 | 10.30 | 10.01 | 10.08 | 33,636 | -0.08(-0.79%) |
Feb 27, 2024 | 10.22 | 10.39 | 10.03 | 10.16 | 41,400 | +0.03(+0.30%) |
Feb 26, 2024 | 9.980 | 10.21 | 9.980 | 10.13 | 35,862 | +0.06(+0.60%) |
Feb 23, 2024 | 9.940 | 10.12 | 9.730 | 10.07 | 35,175 | +0.06(+0.60%) |
Feb 22, 2024 | 10.06 | 10.15 | 9.710 | 10.01 | 64,426 | -0.13(-1.28%) |
Feb 21, 2024 | 10.23 | 10.36 | 10.05 | 10.14 | 31,780 | -0.13(-1.27%) |
Feb 20, 2024 | 10.22 | 10.50 | 10.15 | 10.27 | 33,424 | -0.08(-0.77%) |
Feb 16, 2024 | 10.38 | 10.70 | 10.23 | 10.35 | 83,011 | -0.12(-1.15%) |
Feb 15, 2024 | 10.09 | 10.55 | 9.930 | 10.47 | 67,114 | +0.47(+4.70%) |
Feb 14, 2024 | 9.890 | 10.07 | 9.620 | 10.00 | 64,557 | +0.23(+2.35%) |
Feb 13, 2024 | 10.61 | 10.88 | 9.680 | 9.770 | 95,649 | -1.16(-10.61%) |
Feb 12, 2024 | 10.69 | 11.03 | 10.57 | 10.93 | 87,082 | +0.33(+3.11%) |
Feb 09, 2024 | 10.48 | 10.68 | 10.35 | 10.60 | 51,356 | +0.10(+0.95%) |
Feb 08, 2024 | 10.13 | 10.53 | 9.880 | 10.50 | 49,293 | +0.35(+3.45%) |
Feb 07, 2024 | 10.18 | 10.29 | 9.910 | 10.15 | 51,658 | -0.08(-0.78%) |
Feb 06, 2024 | 9.860 | 10.26 | 9.860 | 10.23 | 69,617 | +0.28(+2.81%) |
Feb 05, 2024 | 9.910 | 10.00 | 9.440 | 9.950 | 134,249 | -0.09(-0.90%) |
Feb 02, 2024 | 10.38 | 10.52 | 9.990 | 10.04 | 78,522 | -0.52(-4.92%) |
Feb 01, 2024 | 10.89 | 10.92 | 10.39 | 10.56 | 83,701 | -0.26(-2.40%) |
Jan 31, 2024 | 11.31 | 11.31 | 10.77 | 10.82 | 75,442 | -0.49(-4.33%) |
Jan 30, 2024 | 11.43 | 11.54 | 11.21 | 11.31 | 31,730 | -0.22(-1.91%) |
Jan 29, 2024 | 11.00 | 11.72 | 10.81 | 11.53 | 207,563 | +0.45(+4.06%) |
Jan 26, 2024 | 11.20 | 11.20 | 10.98 | 11.08 | 24,689 | +0.01(+0.09%) |
Jan 25, 2024 | 11.02 | 11.19 | 10.84 | 11.07 | 70,824 | +0.22(+2.03%) |
Jan 24, 2024 | 10.91 | 10.97 | 10.65 | 10.85 | 68,383 | +0.05(+0.46%) |
Jan 23, 2024 | 10.93 | 10.99 | 10.71 | 10.80 | 53,626 | -0.02(-0.18%) |
Jan 22, 2024 | 10.65 | 10.82 | 10.55 | 10.82 | 44,273 | +0.25(+2.37%) |
Jan 19, 2024 | 10.59 | 10.59 | 10.43 | 10.57 | 53,385 | +0.06(+0.57%) |
Jan 18, 2024 | 10.55 | 10.55 | 10.31 | 10.51 | 43,996 | -0.02(-0.19%) |
Jan 17, 2024 | 10.35 | 10.54 | 10.34 | 10.53 | 42,524 | +0.03(+0.29%) |
Jan 16, 2024 | 10.26 | 10.50 | 10.17 | 10.50 | 77,174 | +0.13(+1.25%) |
Jan 12, 2024 | 10.59 | 10.67 | 10.34 | 10.37 | 30,137 | -0.07(-0.67%) |
Jan 11, 2024 | 10.46 | 10.48 | 10.28 | 10.44 | 87,140 | -0.08(-0.76%) |
Jan 10, 2024 | 10.38 | 10.52 | 10.33 | 10.52 | 40,586 | +0.08(+0.77%) |
Jan 09, 2024 | 10.49 | 10.61 | 10.42 | 10.44 | 37,743 | -0.19(-1.79%) |
Jan 08, 2024 | 10.51 | 10.69 | 10.41 | 10.63 | 43,804 | +0.13(+1.24%) |
Jan 05, 2024 | 10.39 | 10.76 | 10.39 | 10.50 | 108,651 | +0.01(+0.10%) |
Jan 04, 2024 | 10.49 | 10.59 | 10.25 | 10.49 | 66,728 | -0.01(-0.10%) |
Jan 03, 2024 | 10.73 | 10.79 | 10.45 | 10.50 | 72,546 | -0.27(-2.51%) |