Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.760 | 9.910 | 9.910 | 9.900 | 666,152 | +0.22(+2.27%) |
Mar 27, 2024 | 9.250 | 9.690 | 9.240 | 9.680 | 921,011 | +0.66(+7.32%) |
Mar 26, 2024 | 9.190 | 9.202 | 9.020 | 9.020 | 595,917 | -0.13(-1.42%) |
Mar 25, 2024 | 9.280 | 9.375 | 9.120 | 9.150 | 653,596 | -0.12(-1.29%) |
Mar 22, 2024 | 9.610 | 9.663 | 9.230 | 9.270 | 637,181 | -0.34(-3.54%) |
Mar 21, 2024 | 9.620 | 9.760 | 9.430 | 9.610 | 742,794 | +0.12(+1.26%) |
Mar 20, 2024 | 9.140 | 9.565 | 9.040 | 9.490 | 977,858 | +0.12(+1.28%) |
Mar 19, 2024 | 9.380 | 9.480 | 9.195 | 9.370 | 550,312 | -0.02(-0.20%) |
Mar 18, 2024 | 9.468 | 9.558 | 9.349 | 9.389 | 692,962 | -0.01(-0.11%) |
Mar 15, 2024 | 9.150 | 9.444 | 9.130 | 9.399 | 721,219 | -0.01(-0.11%) |
Mar 14, 2024 | 9.767 | 9.767 | 9.145 | 9.409 | 1,259,643 | -0.44(-4.45%) |
Mar 13, 2024 | 9.976 | 10.14 | 9.737 | 9.847 | 626,639 | -0.16(-1.59%) |
Mar 12, 2024 | 10.05 | 10.15 | 9.767 | 10.01 | 813,533 | -0.11(-1.08%) |
Mar 11, 2024 | 10.21 | 10.38 | 9.961 | 10.12 | 564,207 | -0.14(-1.36%) |
Mar 08, 2024 | 10.11 | 10.33 | 10.09 | 10.26 | 681,031 | +0.32(+3.21%) |
Mar 07, 2024 | 10.11 | 10.15 | 9.761 | 9.936 | 496,842 | +0.01(+0.10%) |
Mar 06, 2024 | 9.966 | 10.03 | 9.777 | 9.926 | 614,624 | +0.15(+1.53%) |
Mar 05, 2024 | 10.11 | 10.23 | 9.648 | 9.777 | 833,309 | -0.37(-3.63%) |
Mar 04, 2024 | 9.787 | 10.19 | 9.548 | 10.15 | 779,700 | +0.32(+3.24%) |
Mar 01, 2024 | 9.458 | 9.857 | 9.130 | 9.827 | 676,386 | +0.33(+3.46%) |
Feb 29, 2024 | 9.468 | 9.677 | 9.409 | 9.498 | 998,995 | +0.18(+1.92%) |
Feb 28, 2024 | 8.801 | 9.414 | 8.791 | 9.319 | 742,671 | +0.35(+3.88%) |
Feb 27, 2024 | 9.080 | 9.200 | 8.871 | 8.971 | 1,001,984 | +0.03(+0.33%) |
Feb 26, 2024 | 9.249 | 9.334 | 8.906 | 8.941 | 848,153 | -0.33(-3.54%) |
Feb 23, 2024 | 9.259 | 9.408 | 9.180 | 9.269 | 438,270 | +0.03(+0.32%) |
Feb 22, 2024 | 9.289 | 9.379 | 9.150 | 9.239 | 553,708 | +0.06(+0.65%) |
Feb 21, 2024 | 9.010 | 9.199 | 8.961 | 9.180 | 511,568 | +0.19(+2.10%) |
Feb 20, 2024 | 8.911 | 9.110 | 8.752 | 8.991 | 615,511 | -0.02(-0.22%) |
Feb 16, 2024 | 8.961 | 9.155 | 8.811 | 9.010 | 871,505 | -0.29(-3.10%) |
Feb 15, 2024 | 8.861 | 9.339 | 8.861 | 9.299 | 946,100 | +0.59(+6.74%) |
Feb 14, 2024 | 8.642 | 8.841 | 8.483 | 8.712 | 875,199 | +0.18(+2.10%) |
Feb 13, 2024 | 8.523 | 8.533 | 8.164 | 8.533 | 985,113 | -0.50(-5.51%) |
Feb 12, 2024 | 9.150 | 9.289 | 8.969 | 9.030 | 1,037,522 | -0.09(-0.98%) |
Feb 09, 2024 | 9.090 | 9.128 | 8.791 | 9.120 | 617,345 | +0.08(+0.88%) |
Feb 08, 2024 | 8.801 | 9.107 | 8.791 | 9.040 | 551,383 | +0.13(+1.45%) |
Feb 07, 2024 | 9.000 | 9.052 | 8.752 | 8.911 | 563,040 | -0.02(-0.22%) |
Feb 06, 2024 | 8.592 | 8.961 | 8.493 | 8.931 | 687,570 | +0.40(+4.67%) |
Feb 05, 2024 | 8.742 | 8.762 | 8.454 | 8.533 | 1,127,106 | -0.55(-6.03%) |
Feb 02, 2024 | 9.160 | 9.269 | 8.602 | 9.080 | 2,207,106 | -0.38(-4.00%) |
Feb 01, 2024 | 8.911 | 9.458 | 8.811 | 9.458 | 1,271,813 | +0.49(+5.44%) |
Jan 31, 2024 | 9.249 | 9.518 | 8.916 | 8.971 | 2,146,088 | -0.24(-2.59%) |
Jan 30, 2024 | 9.289 | 9.424 | 9.130 | 9.210 | 765,455 | -0.23(-2.43%) |
Jan 29, 2024 | 9.249 | 9.483 | 9.180 | 9.439 | 1,070,550 | +0.17(+1.83%) |
Jan 26, 2024 | 9.439 | 9.468 | 9.190 | 9.269 | 489,612 | -0.12(-1.27%) |
Jan 25, 2024 | 9.319 | 9.488 | 9.248 | 9.389 | 707,419 | +0.36(+3.97%) |
Jan 24, 2024 | 9.638 | 9.707 | 9.001 | 9.030 | 1,301,671 | -0.39(-4.12%) |
Jan 23, 2024 | 9.697 | 9.767 | 9.309 | 9.419 | 752,402 | -0.16(-1.66%) |
Jan 22, 2024 | 9.548 | 9.877 | 9.460 | 9.578 | 906,338 | +0.14(+1.48%) |
Jan 19, 2024 | 9.289 | 9.538 | 9.030 | 9.439 | 991,705 | +0.26(+2.82%) |
Jan 18, 2024 | 9.409 | 9.468 | 9.000 | 9.180 | 1,020,834 | -0.17(-1.81%) |
Jan 17, 2024 | 9.538 | 9.887 | 9.060 | 9.349 | 1,857,435 | -0.58(-5.82%) |
Jan 16, 2024 | 9.956 | 10.11 | 9.822 | 9.926 | 823,963 | -0.17(-1.68%) |
Jan 12, 2024 | 10.18 | 10.24 | 9.936 | 10.10 | 892,166 | +0.22(+2.22%) |
Jan 11, 2024 | 10.03 | 10.10 | 9.757 | 9.877 | 1,063,550 | -0.32(-3.12%) |
Jan 10, 2024 | 10.23 | 10.32 | 10.08 | 10.20 | 458,258 | +0.04(+0.39%) |
Jan 09, 2024 | 10.11 | 10.29 | 9.926 | 10.16 | 706,378 | -0.22(-2.11%) |
Jan 08, 2024 | 9.916 | 10.39 | 9.867 | 10.37 | 632,502 | +0.44(+4.41%) |
Jan 05, 2024 | 9.857 | 10.22 | 9.677 | 9.936 | 963,083 | -0.08(-0.80%) |
Jan 04, 2024 | 10.01 | 10.24 | 9.916 | 10.02 | 1,167,343 | -0.07(-0.69%) |
Jan 03, 2024 | 10.66 | 10.66 | 10.05 | 10.09 | 1,458,450 | -0.78(-7.15%) |