Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.790 | 10.01 | 9.700 | 9.930 | 1,617,101 | +0.24(+2.48%) |
Mar 27, 2024 | 9.500 | 9.710 | 9.430 | 9.690 | 945,325 | +0.28(+2.98%) |
Mar 26, 2024 | 9.650 | 9.680 | 9.390 | 9.410 | 909,409 | -0.05(-0.53%) |
Mar 25, 2024 | 9.560 | 9.710 | 9.460 | 9.460 | 788,089 | +0.00(+0.00%) |
Mar 22, 2024 | 9.530 | 9.620 | 9.430 | 9.460 | 1,177,280 | -0.13(-1.36%) |
Mar 21, 2024 | 9.840 | 9.870 | 9.560 | 9.590 | 2,309,061 | -0.08(-0.83%) |
Mar 20, 2024 | 9.160 | 9.755 | 9.100 | 9.670 | 2,910,063 | +0.50(+5.45%) |
Mar 19, 2024 | 9.300 | 9.340 | 9.150 | 9.170 | 1,590,440 | -0.26(-2.76%) |
Mar 18, 2024 | 9.600 | 9.610 | 9.400 | 9.430 | 1,414,987 | -0.13(-1.36%) |
Mar 15, 2024 | 9.480 | 9.600 | 9.370 | 9.560 | 1,757,954 | +0.11(+1.16%) |
Mar 14, 2024 | 9.590 | 9.605 | 9.380 | 9.450 | 1,924,348 | -0.11(-1.15%) |
Mar 13, 2024 | 9.400 | 9.620 | 9.350 | 9.560 | 2,600,629 | +0.22(+2.36%) |
Mar 12, 2024 | 9.260 | 9.340 | 9.120 | 9.340 | 1,906,509 | -0.04(-0.43%) |
Mar 11, 2024 | 9.120 | 9.490 | 9.050 | 9.380 | 2,291,631 | +0.30(+3.30%) |
Mar 08, 2024 | 9.160 | 9.210 | 9.000 | 9.080 | 1,524,165 | -0.04(-0.44%) |
Mar 07, 2024 | 9.060 | 9.125 | 8.930 | 9.120 | 1,751,713 | +0.18(+2.01%) |
Mar 06, 2024 | 8.860 | 9.040 | 8.810 | 8.940 | 1,533,417 | +0.22(+2.52%) |
Mar 05, 2024 | 8.850 | 8.870 | 8.680 | 8.720 | 1,710,439 | +0.00(+0.00%) |
Mar 04, 2024 | 8.420 | 8.730 | 8.415 | 8.720 | 2,397,560 | +0.42(+5.06%) |
Mar 01, 2024 | 8.090 | 8.350 | 7.955 | 8.300 | 1,797,803 | +0.29(+3.62%) |
Feb 29, 2024 | 8.050 | 8.120 | 7.970 | 8.010 | 1,315,000 | +0.17(+2.17%) |
Feb 28, 2024 | 7.990 | 7.990 | 7.800 | 7.840 | 1,503,559 | -0.17(-2.12%) |
Feb 27, 2024 | 8.040 | 8.090 | 7.980 | 8.010 | 1,113,855 | -0.03(-0.37%) |
Feb 26, 2024 | 8.070 | 8.070 | 7.940 | 8.040 | 1,184,820 | -0.07(-0.86%) |
Feb 23, 2024 | 8.060 | 8.135 | 7.890 | 8.110 | 1,320,549 | +0.10(+1.25%) |
Feb 22, 2024 | 8.050 | 8.090 | 7.975 | 8.010 | 1,259,379 | -0.05(-0.62%) |
Feb 21, 2024 | 8.160 | 8.160 | 7.980 | 8.060 | 1,100,845 | -0.12(-1.47%) |
Feb 20, 2024 | 8.280 | 8.300 | 8.100 | 8.180 | 1,032,804 | -0.07(-0.85%) |
Feb 16, 2024 | 8.260 | 8.330 | 8.160 | 8.250 | 1,783,962 | -0.01(-0.12%) |
Feb 15, 2024 | 8.240 | 8.360 | 8.185 | 8.260 | 1,741,815 | +0.23(+2.86%) |
Feb 14, 2024 | 8.040 | 8.060 | 7.930 | 8.030 | 1,769,652 | +0.06(+0.75%) |
Feb 13, 2024 | 8.280 | 8.310 | 7.910 | 7.970 | 3,024,627 | -0.55(-6.46%) |
Feb 12, 2024 | 8.390 | 8.585 | 8.390 | 8.520 | 729,561 | +0.09(+1.07%) |
Feb 09, 2024 | 8.500 | 8.502 | 8.360 | 8.430 | 1,024,786 | -0.09(-1.06%) |
Feb 08, 2024 | 8.490 | 8.550 | 8.460 | 8.520 | 596,563 | -0.01(-0.12%) |
Feb 07, 2024 | 8.690 | 8.690 | 8.520 | 8.530 | 762,945 | -0.15(-1.73%) |
Feb 06, 2024 | 8.590 | 8.710 | 8.552 | 8.680 | 1,131,293 | +0.11(+1.28%) |
Feb 05, 2024 | 8.660 | 8.660 | 8.480 | 8.570 | 1,093,227 | -0.24(-2.72%) |
Feb 02, 2024 | 8.850 | 8.860 | 8.650 | 8.810 | 2,229,146 | -0.24(-2.65%) |
Feb 01, 2024 | 8.740 | 9.100 | 8.740 | 9.050 | 1,475,259 | +0.33(+3.78%) |
Jan 31, 2024 | 8.870 | 9.030 | 8.720 | 8.720 | 1,203,734 | -0.12(-1.36%) |
Jan 30, 2024 | 9.140 | 9.140 | 8.800 | 8.840 | 1,533,755 | -0.33(-3.60%) |
Jan 29, 2024 | 9.230 | 9.230 | 9.050 | 9.170 | 911,114 | +0.01(+0.11%) |
Jan 26, 2024 | 9.140 | 9.220 | 9.090 | 9.160 | 714,002 | +0.02(+0.22%) |
Jan 25, 2024 | 9.100 | 9.185 | 9.051 | 9.140 | 1,394,281 | +0.19(+2.12%) |
Jan 24, 2024 | 9.170 | 9.290 | 8.905 | 8.950 | 1,356,201 | -0.09(-1.00%) |
Jan 23, 2024 | 8.970 | 9.070 | 8.915 | 9.040 | 1,085,536 | +0.14(+1.57%) |
Jan 22, 2024 | 8.760 | 8.980 | 8.675 | 8.900 | 1,209,006 | +0.05(+0.56%) |
Jan 19, 2024 | 8.930 | 8.948 | 8.690 | 8.850 | 887,356 | +0.01(+0.11%) |
Jan 18, 2024 | 8.880 | 8.880 | 8.750 | 8.840 | 1,064,167 | -0.02(-0.23%) |
Jan 17, 2024 | 9.050 | 9.070 | 8.790 | 8.860 | 1,868,966 | -0.29(-3.17%) |
Jan 16, 2024 | 9.400 | 9.440 | 9.130 | 9.150 | 1,290,261 | -0.42(-4.39%) |
Jan 12, 2024 | 9.500 | 9.760 | 9.500 | 9.570 | 1,505,948 | +0.35(+3.80%) |
Jan 11, 2024 | 9.350 | 9.399 | 9.100 | 9.220 | 1,160,044 | -0.13(-1.39%) |
Jan 10, 2024 | 9.310 | 9.410 | 9.230 | 9.350 | 1,432,128 | +0.03(+0.32%) |
Jan 09, 2024 | 9.520 | 9.580 | 9.310 | 9.320 | 989,361 | -0.16(-1.69%) |
Jan 08, 2024 | 9.380 | 9.550 | 9.320 | 9.480 | 735,786 | -0.03(-0.32%) |
Jan 05, 2024 | 9.540 | 9.760 | 9.440 | 9.510 | 1,171,125 | -0.02(-0.21%) |
Jan 04, 2024 | 9.450 | 9.580 | 9.390 | 9.530 | 1,012,019 | +0.03(+0.32%) |
Jan 03, 2024 | 9.640 | 9.680 | 9.440 | 9.500 | 1,928,938 | -0.31(-3.16%) |