Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.400 | 9.500 | 9.240 | 9.480 | 118,453 | -0.04(-0.42%) |
Mar 27, 2024 | 9.430 | 9.520 | 9.400 | 9.520 | 421,978 | +0.10(+1.06%) |
Mar 26, 2024 | 9.500 | 9.500 | 9.240 | 9.420 | 345,402 | -0.10(-1.05%) |
Mar 25, 2024 | 9.550 | 9.670 | 9.500 | 9.520 | 698,218 | -0.21(-2.16%) |
Mar 22, 2024 | 9.610 | 9.770 | 9.610 | 9.730 | 210,260 | +0.08(+0.83%) |
Mar 21, 2024 | 9.610 | 9.670 | 9.610 | 9.650 | 628,631 | +0.00(+0.00%) |
Mar 20, 2024 | 9.460 | 9.660 | 9.460 | 9.650 | 445,837 | +0.12(+1.26%) |
Mar 19, 2024 | 9.500 | 9.560 | 9.450 | 9.530 | 348,486 | +0.15(+1.65%) |
Mar 18, 2024 | 9.350 | 9.400 | 9.350 | 9.375 | 325,804 | +0.04(+0.37%) |
Mar 15, 2024 | 9.500 | 9.500 | 9.280 | 9.340 | 517,595 | +0.19(+2.08%) |
Mar 14, 2024 | 9.250 | 9.350 | 9.130 | 9.150 | 289,781 | -0.04(-0.44%) |
Mar 13, 2024 | 9.240 | 9.265 | 9.140 | 9.190 | 306,894 | -0.15(-1.61%) |
Mar 12, 2024 | 9.320 | 9.430 | 9.250 | 9.340 | 402,456 | +0.02(+0.21%) |
Mar 11, 2024 | 9.340 | 9.400 | 9.300 | 9.320 | 482,159 | -0.20(-2.10%) |
Mar 08, 2024 | 9.660 | 9.750 | 9.460 | 9.520 | 933,673 | -0.14(-1.45%) |
Mar 07, 2024 | 9.650 | 9.730 | 9.640 | 9.660 | 296,123 | -0.12(-1.23%) |
Mar 06, 2024 | 9.670 | 10.00 | 9.610 | 9.780 | 167,741 | +0.23(+2.41%) |
Mar 05, 2024 | 9.550 | 9.650 | 9.550 | 9.550 | 125,706 | -0.09(-0.98%) |
Mar 04, 2024 | 9.780 | 9.780 | 9.620 | 9.645 | 206,647 | -0.16(-1.58%) |
Mar 01, 2024 | 9.700 | 9.800 | 9.600 | 9.800 | 169,930 | +0.39(+4.14%) |
Feb 29, 2024 | 9.570 | 9.570 | 9.380 | 9.410 | 163,018 | -0.03(-0.32%) |
Feb 28, 2024 | 9.700 | 9.750 | 9.400 | 9.440 | 120,948 | -0.12(-1.26%) |
Feb 27, 2024 | 9.500 | 9.560 | 9.500 | 9.560 | 146,241 | +0.16(+1.70%) |
Feb 26, 2024 | 9.350 | 9.490 | 9.350 | 9.400 | 144,046 | -0.09(-0.95%) |
Feb 23, 2024 | 9.340 | 9.500 | 9.330 | 9.490 | 138,179 | +0.04(+0.47%) |
Feb 22, 2024 | 9.330 | 9.450 | 9.330 | 9.445 | 126,100 | +0.03(+0.27%) |
Feb 21, 2024 | 9.400 | 9.500 | 9.400 | 9.420 | 117,695 | -0.03(-0.32%) |
Feb 20, 2024 | 9.400 | 9.500 | 9.250 | 9.450 | 116,251 | +0.05(+0.53%) |
Feb 16, 2024 | 9.320 | 9.550 | 9.200 | 9.400 | 161,939 | +0.01(+0.11%) |
Feb 15, 2024 | 9.330 | 9.390 | 9.100 | 9.390 | 151,902 | +0.10(+1.08%) |
Feb 14, 2024 | 9.350 | 9.350 | 9.050 | 9.290 | 153,760 | -0.15(-1.59%) |
Feb 13, 2024 | 9.420 | 9.570 | 9.390 | 9.440 | 114,637 | -0.08(-0.84%) |
Feb 12, 2024 | 9.420 | 9.600 | 9.420 | 9.520 | 180,342 | +0.03(+0.32%) |
Feb 09, 2024 | 9.420 | 9.490 | 9.410 | 9.490 | 163,862 | -0.02(-0.21%) |
Feb 08, 2024 | 9.520 | 9.520 | 9.400 | 9.510 | 149,248 | -0.15(-1.55%) |
Feb 07, 2024 | 9.550 | 9.670 | 9.530 | 9.660 | 136,156 | +0.16(+1.68%) |
Feb 06, 2024 | 9.580 | 9.630 | 9.449 | 9.500 | 145,704 | -0.18(-1.86%) |
Feb 05, 2024 | 9.640 | 9.750 | 9.600 | 9.680 | 213,861 | +0.03(+0.31%) |
Feb 02, 2024 | 9.580 | 9.660 | 9.533 | 9.650 | 303,654 | +0.21(+2.22%) |
Feb 01, 2024 | 9.570 | 9.570 | 9.330 | 9.440 | 197,301 | +0.04(+0.43%) |
Jan 31, 2024 | 9.400 | 9.580 | 9.330 | 9.400 | 187,757 | -0.08(-0.84%) |
Jan 30, 2024 | 9.490 | 9.630 | 9.460 | 9.480 | 146,957 | -0.13(-1.35%) |
Jan 29, 2024 | 9.460 | 9.610 | 9.460 | 9.610 | 270,100 | +0.17(+1.80%) |
Jan 26, 2024 | 9.460 | 9.480 | 9.390 | 9.440 | 409,253 | +0.26(+2.83%) |
Jan 25, 2024 | 9.230 | 9.360 | 9.140 | 9.180 | 878,047 | -0.27(-2.86%) |
Jan 24, 2024 | 9.410 | 9.590 | 9.410 | 9.450 | 211,063 | +0.17(+1.83%) |
Jan 23, 2024 | 9.330 | 9.330 | 9.200 | 9.280 | 151,059 | -0.23(-2.37%) |
Jan 22, 2024 | 9.550 | 9.580 | 9.500 | 9.505 | 155,414 | -0.03(-0.37%) |
Jan 19, 2024 | 9.510 | 9.570 | 9.450 | 9.540 | 186,789 | -0.02(-0.16%) |
Jan 18, 2024 | 9.420 | 9.560 | 9.390 | 9.555 | 179,626 | +0.13(+1.43%) |
Jan 17, 2024 | 9.450 | 9.450 | 9.300 | 9.420 | 151,064 | -0.10(-1.05%) |
Jan 16, 2024 | 9.580 | 9.640 | 9.510 | 9.520 | 193,528 | -0.25(-2.56%) |
Jan 12, 2024 | 9.890 | 9.890 | 9.760 | 9.770 | 357,079 | -0.33(-3.27%) |
Jan 11, 2024 | 9.880 | 10.10 | 9.880 | 10.10 | 169,755 | +0.29(+2.96%) |
Jan 10, 2024 | 9.890 | 9.890 | 9.620 | 9.810 | 125,809 | +0.04(+0.36%) |
Jan 09, 2024 | 9.930 | 9.930 | 9.620 | 9.775 | 108,665 | -0.24(-2.45%) |
Jan 08, 2024 | 9.800 | 10.03 | 9.790 | 10.02 | 214,295 | +0.16(+1.62%) |
Jan 05, 2024 | 9.940 | 9.980 | 9.810 | 9.860 | 101,806 | -0.08(-0.80%) |
Jan 04, 2024 | 9.830 | 10.03 | 9.830 | 9.940 | 240,165 | +0.27(+2.79%) |
Jan 03, 2024 | 9.970 | 9.970 | 9.650 | 9.670 | 202,257 | -0.15(-1.53%) |