Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.130 | 9.540 | 9.109 | 9.310 | 505,393 | +0.19(+2.08%) |
Mar 27, 2024 | 8.850 | 9.150 | 8.800 | 9.120 | 435,214 | +0.37(+4.23%) |
Mar 26, 2024 | 9.000 | 9.050 | 8.715 | 8.750 | 439,452 | -0.19(-2.13%) |
Mar 25, 2024 | 8.990 | 9.170 | 8.855 | 8.940 | 400,622 | +0.04(+0.45%) |
Mar 22, 2024 | 9.200 | 9.300 | 8.850 | 8.900 | 634,412 | -0.27(-2.94%) |
Mar 21, 2024 | 9.050 | 9.255 | 8.950 | 9.170 | 621,315 | +0.19(+2.12%) |
Mar 20, 2024 | 8.870 | 8.990 | 8.690 | 8.980 | 942,605 | +0.07(+0.79%) |
Mar 19, 2024 | 8.930 | 9.165 | 8.883 | 8.910 | 878,880 | +0.01(+0.11%) |
Mar 18, 2024 | 8.950 | 9.050 | 8.800 | 8.900 | 485,579 | -0.06(-0.67%) |
Mar 15, 2024 | 8.900 | 9.080 | 8.885 | 8.960 | 1,029,480 | +0.00(+0.00%) |
Mar 14, 2024 | 9.140 | 9.140 | 8.825 | 8.960 | 665,805 | -0.19(-2.08%) |
Mar 13, 2024 | 9.280 | 9.430 | 9.035 | 9.150 | 682,526 | -0.12(-1.29%) |
Mar 12, 2024 | 9.450 | 9.535 | 9.210 | 9.270 | 669,479 | -0.18(-1.90%) |
Mar 11, 2024 | 8.890 | 9.630 | 8.875 | 9.450 | 1,096,327 | +0.87(+10.14%) |
Mar 08, 2024 | 8.630 | 8.825 | 8.570 | 8.580 | 567,108 | +0.06(+0.70%) |
Mar 07, 2024 | 8.680 | 8.770 | 8.430 | 8.520 | 559,129 | -0.07(-0.81%) |
Mar 06, 2024 | 9.170 | 9.170 | 8.385 | 8.590 | 755,077 | -0.48(-5.29%) |
Mar 05, 2024 | 9.210 | 9.270 | 8.930 | 9.070 | 1,018,086 | -0.20(-2.16%) |
Mar 04, 2024 | 9.140 | 9.319 | 9.050 | 9.270 | 550,800 | +0.10(+1.09%) |
Mar 01, 2024 | 9.120 | 9.255 | 8.970 | 9.170 | 934,594 | +0.09(+0.99%) |
Feb 29, 2024 | 8.670 | 9.140 | 8.670 | 9.080 | 1,103,381 | +0.52(+6.07%) |
Feb 28, 2024 | 8.170 | 8.610 | 8.080 | 8.560 | 571,624 | +0.19(+2.27%) |
Feb 27, 2024 | 8.470 | 8.480 | 8.200 | 8.370 | 458,919 | -0.04(-0.48%) |
Feb 26, 2024 | 8.090 | 8.420 | 8.040 | 8.410 | 621,927 | +0.29(+3.57%) |
Feb 23, 2024 | 8.500 | 8.500 | 8.020 | 8.120 | 555,857 | -0.39(-4.58%) |
Feb 22, 2024 | 8.310 | 8.530 | 8.090 | 8.510 | 638,747 | +0.20(+2.41%) |
Feb 21, 2024 | 8.510 | 8.510 | 8.165 | 8.310 | 575,987 | -0.15(-1.77%) |
Feb 20, 2024 | 8.430 | 8.660 | 8.390 | 8.460 | 535,117 | -0.07(-0.82%) |
Feb 16, 2024 | 8.540 | 8.580 | 8.235 | 8.530 | 657,367 | -0.11(-1.27%) |
Feb 15, 2024 | 8.520 | 8.780 | 8.485 | 8.640 | 935,644 | +0.25(+2.98%) |
Feb 14, 2024 | 8.230 | 8.540 | 8.080 | 8.390 | 1,317,568 | +0.34(+4.22%) |
Feb 13, 2024 | 8.310 | 8.310 | 7.945 | 8.050 | 1,277,315 | -0.50(-5.85%) |
Feb 12, 2024 | 8.900 | 8.900 | 8.475 | 8.550 | 941,372 | -0.26(-2.95%) |
Feb 09, 2024 | 9.580 | 9.770 | 8.535 | 8.810 | 3,168,688 | -1.29(-12.77%) |
Feb 08, 2024 | 9.900 | 10.12 | 9.900 | 10.10 | 974,490 | +0.23(+2.33%) |
Feb 07, 2024 | 9.810 | 9.925 | 9.570 | 9.870 | 777,433 | +0.05(+0.51%) |
Feb 06, 2024 | 9.760 | 9.945 | 9.755 | 9.820 | 434,059 | +0.10(+1.03%) |
Feb 05, 2024 | 9.800 | 9.895 | 9.700 | 9.720 | 525,930 | -0.23(-2.31%) |
Feb 02, 2024 | 9.790 | 10.04 | 9.690 | 9.950 | 569,976 | +0.03(+0.30%) |
Feb 01, 2024 | 9.640 | 9.970 | 9.570 | 9.920 | 705,070 | +0.22(+2.27%) |
Jan 31, 2024 | 9.900 | 10.10 | 9.690 | 9.700 | 934,385 | -0.19(-1.92%) |
Jan 30, 2024 | 9.890 | 10.03 | 9.760 | 9.890 | 1,168,981 | -0.07(-0.70%) |
Jan 29, 2024 | 9.860 | 10.08 | 9.835 | 9.960 | 1,136,006 | +0.04(+0.40%) |
Jan 26, 2024 | 9.900 | 9.970 | 9.800 | 9.920 | 669,734 | +0.12(+1.22%) |
Jan 25, 2024 | 9.880 | 10.02 | 9.630 | 9.800 | 1,139,472 | +0.04(+0.41%) |
Jan 24, 2024 | 9.950 | 9.950 | 9.725 | 9.760 | 512,727 | -0.02(-0.20%) |
Jan 23, 2024 | 9.970 | 10.02 | 9.710 | 9.780 | 853,458 | -0.09(-0.91%) |
Jan 22, 2024 | 10.02 | 10.06 | 9.820 | 9.870 | 1,156,327 | -0.10(-1.00%) |
Jan 19, 2024 | 9.980 | 9.980 | 9.670 | 9.970 | 735,129 | +0.05(+0.50%) |
Jan 18, 2024 | 9.840 | 10.06 | 9.740 | 9.920 | 1,838,607 | +0.20(+2.06%) |
Jan 17, 2024 | 9.510 | 9.785 | 9.510 | 9.720 | 2,321,795 | +0.08(+0.83%) |
Jan 16, 2024 | 9.420 | 9.800 | 9.400 | 9.640 | 2,942,410 | -0.09(-0.92%) |
Jan 12, 2024 | 9.970 | 10.01 | 9.680 | 9.730 | 2,723,086 | -0.04(-0.41%) |
Jan 11, 2024 | 9.740 | 9.790 | 9.440 | 9.770 | 1,219,895 | -0.02(-0.20%) |
Jan 10, 2024 | 9.240 | 9.940 | 9.210 | 9.790 | 1,610,823 | +0.46(+4.93%) |
Jan 09, 2024 | 9.770 | 9.915 | 9.310 | 9.330 | 1,029,077 | -0.69(-6.89%) |
Jan 08, 2024 | 10.02 | 10.08 | 9.800 | 10.02 | 2,949,968 | +0.14(+1.42%) |
Jan 05, 2024 | 9.760 | 10.12 | 9.760 | 9.880 | 824,505 | -0.03(-0.30%) |
Jan 04, 2024 | 9.910 | 10.05 | 9.720 | 9.910 | 1,492,376 | +0.07(+0.71%) |
Jan 03, 2024 | 10.15 | 10.29 | 9.795 | 9.840 | 979,311 | -0.37(-3.62%) |