Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.480 | 9.675 | 9.670 | 9.600 | 1,062,329 | +0.14(+1.48%) |
Mar 27, 2024 | 9.340 | 9.475 | 9.340 | 9.460 | 399,827 | +0.07(+0.75%) |
Mar 26, 2024 | 9.470 | 9.480 | 9.350 | 9.390 | 324,316 | -0.06(-0.63%) |
Mar 25, 2024 | 9.520 | 9.550 | 9.430 | 9.450 | 579,183 | +0.00(+0.00%) |
Mar 22, 2024 | 9.560 | 9.600 | 9.435 | 9.450 | 658,755 | -0.06(-0.63%) |
Mar 21, 2024 | 9.500 | 9.585 | 9.450 | 9.510 | 418,269 | +0.01(+0.11%) |
Mar 20, 2024 | 9.420 | 9.560 | 9.390 | 9.500 | 759,893 | +0.04(+0.42%) |
Mar 19, 2024 | 9.320 | 9.480 | 9.212 | 9.460 | 725,755 | +0.01(+0.11%) |
Mar 18, 2024 | 9.400 | 9.480 | 9.320 | 9.450 | 201,559 | +0.08(+0.85%) |
Mar 15, 2024 | 9.330 | 9.375 | 9.240 | 9.370 | 630,474 | +0.02(+0.21%) |
Mar 14, 2024 | 9.360 | 9.417 | 9.270 | 9.350 | 339,727 | -0.01(-0.11%) |
Mar 13, 2024 | 9.400 | 9.560 | 9.300 | 9.360 | 788,587 | +0.04(+0.43%) |
Mar 12, 2024 | 9.260 | 9.380 | 9.260 | 9.320 | 378,383 | +0.02(+0.22%) |
Mar 11, 2024 | 9.240 | 9.400 | 9.200 | 9.300 | 441,453 | +0.07(+0.76%) |
Mar 08, 2024 | 9.260 | 9.310 | 9.050 | 9.230 | 771,021 | +0.12(+1.32%) |
Mar 07, 2024 | 9.100 | 9.250 | 9.000 | 9.110 | 1,120,372 | +0.78(+9.36%) |
Mar 06, 2024 | 8.530 | 8.600 | 8.290 | 8.330 | 243,769 | -0.08(-0.95%) |
Mar 05, 2024 | 8.460 | 8.631 | 8.350 | 8.410 | 222,780 | -0.07(-0.83%) |
Mar 04, 2024 | 8.800 | 8.885 | 8.470 | 8.480 | 338,976 | -0.30(-3.42%) |
Mar 01, 2024 | 8.700 | 9.000 | 8.664 | 8.780 | 529,741 | +0.18(+2.09%) |
Feb 29, 2024 | 8.530 | 8.680 | 8.470 | 8.600 | 766,426 | +0.17(+2.02%) |
Feb 28, 2024 | 8.490 | 8.550 | 8.235 | 8.430 | 333,512 | -0.03(-0.35%) |
Feb 27, 2024 | 8.390 | 8.550 | 8.390 | 8.460 | 170,513 | +0.06(+0.71%) |
Feb 26, 2024 | 8.500 | 8.500 | 8.350 | 8.400 | 118,724 | -0.08(-0.94%) |
Feb 23, 2024 | 8.460 | 8.530 | 8.420 | 8.480 | 100,300 | -0.11(-1.28%) |
Feb 22, 2024 | 8.580 | 8.660 | 8.480 | 8.590 | 156,704 | +0.01(+0.12%) |
Feb 21, 2024 | 8.380 | 8.640 | 8.340 | 8.580 | 206,717 | +0.18(+2.14%) |
Feb 20, 2024 | 8.580 | 8.630 | 8.350 | 8.400 | 210,513 | -0.23(-2.67%) |
Feb 16, 2024 | 8.710 | 8.720 | 8.550 | 8.630 | 86,579 | -0.05(-0.58%) |
Feb 15, 2024 | 8.450 | 8.710 | 8.430 | 8.680 | 215,109 | +0.23(+2.72%) |
Feb 14, 2024 | 8.490 | 8.620 | 8.325 | 8.450 | 199,490 | -0.01(-0.12%) |
Feb 13, 2024 | 8.620 | 8.630 | 8.390 | 8.460 | 188,814 | -0.21(-2.42%) |
Feb 12, 2024 | 8.480 | 8.760 | 8.480 | 8.670 | 253,687 | +0.16(+1.88%) |
Feb 09, 2024 | 8.590 | 8.590 | 8.450 | 8.510 | 138,097 | -0.07(-0.82%) |
Feb 08, 2024 | 8.450 | 8.610 | 8.440 | 8.580 | 127,599 | +0.12(+1.42%) |
Feb 07, 2024 | 8.500 | 8.578 | 8.346 | 8.460 | 147,903 | +0.02(+0.24%) |
Feb 06, 2024 | 8.220 | 8.509 | 8.210 | 8.440 | 247,132 | +0.24(+2.93%) |
Feb 05, 2024 | 8.360 | 8.380 | 8.120 | 8.200 | 290,466 | -0.17(-2.03%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.300 | 8.370 | 386,724 | -0.33(-3.79%) |
Feb 01, 2024 | 8.860 | 8.990 | 8.640 | 8.700 | 258,343 | -0.09(-1.02%) |
Jan 31, 2024 | 9.160 | 9.160 | 8.755 | 8.790 | 206,394 | -0.34(-3.72%) |
Jan 30, 2024 | 9.020 | 9.170 | 8.920 | 9.130 | 254,018 | +0.01(+0.11%) |
Jan 29, 2024 | 9.350 | 9.360 | 9.040 | 9.120 | 162,138 | -0.23(-2.46%) |
Jan 26, 2024 | 9.180 | 9.350 | 9.140 | 9.350 | 147,549 | +0.23(+2.52%) |
Jan 25, 2024 | 9.000 | 9.140 | 8.810 | 9.120 | 532,344 | +0.24(+2.70%) |
Jan 24, 2024 | 8.860 | 9.059 | 8.790 | 8.880 | 228,846 | +0.11(+1.25%) |
Jan 23, 2024 | 8.830 | 8.930 | 8.740 | 8.770 | 336,273 | -0.05(-0.57%) |
Jan 22, 2024 | 8.770 | 8.930 | 8.388 | 8.820 | 667,590 | +0.05(+0.57%) |
Jan 19, 2024 | 8.840 | 9.070 | 8.740 | 8.770 | 614,542 | -0.14(-1.57%) |
Jan 18, 2024 | 8.610 | 8.930 | 8.520 | 8.910 | 480,194 | +0.30(+3.48%) |
Jan 17, 2024 | 8.600 | 8.680 | 8.370 | 8.610 | 302,137 | -0.02(-0.23%) |
Jan 16, 2024 | 8.920 | 8.920 | 8.540 | 8.630 | 610,101 | -0.31(-3.47%) |
Jan 12, 2024 | 9.010 | 9.110 | 8.860 | 8.940 | 133,865 | +0.06(+0.68%) |
Jan 11, 2024 | 8.830 | 8.960 | 8.770 | 8.880 | 378,764 | +0.10(+1.14%) |
Jan 10, 2024 | 8.770 | 8.883 | 8.720 | 8.780 | 232,130 | +0.01(+0.11%) |
Jan 09, 2024 | 9.040 | 9.040 | 8.760 | 8.770 | 255,257 | -0.28(-3.09%) |
Jan 08, 2024 | 9.140 | 9.140 | 8.870 | 9.050 | 406,543 | -0.28(-3.00%) |
Jan 05, 2024 | 9.020 | 9.330 | 8.910 | 9.330 | 211,341 | +0.36(+4.01%) |
Jan 04, 2024 | 9.280 | 9.300 | 8.940 | 8.970 | 512,772 | -0.20(-2.18%) |
Jan 03, 2024 | 8.840 | 9.220 | 8.840 | 9.170 | 549,390 | +0.27(+3.03%) |