Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.08 | 11.31 | 10.90 | 11.24 | 394,797 | +0.23(+2.09%) |
Mar 27, 2024 | 10.51 | 11.01 | 10.51 | 11.01 | 247,814 | +0.60(+5.76%) |
Mar 26, 2024 | 10.48 | 10.59 | 10.34 | 10.41 | 138,352 | +0.12(+1.17%) |
Mar 25, 2024 | 10.66 | 10.84 | 10.28 | 10.29 | 179,491 | -0.28(-2.65%) |
Mar 22, 2024 | 10.91 | 10.92 | 10.56 | 10.57 | 314,576 | -0.37(-3.38%) |
Mar 21, 2024 | 10.54 | 11.07 | 10.53 | 10.94 | 572,515 | +0.33(+3.11%) |
Mar 20, 2024 | 10.04 | 10.63 | 10.02 | 10.61 | 454,556 | +0.50(+4.95%) |
Mar 19, 2024 | 9.750 | 10.12 | 9.750 | 10.11 | 303,812 | +0.22(+2.26%) |
Mar 18, 2024 | 9.947 | 10.03 | 9.644 | 9.887 | 246,452 | -0.01(-0.10%) |
Mar 15, 2024 | 9.558 | 9.977 | 9.549 | 9.897 | 224,354 | +0.11(+1.12%) |
Mar 14, 2024 | 10.14 | 10.22 | 9.518 | 9.787 | 360,607 | -0.26(-2.58%) |
Mar 13, 2024 | 9.707 | 10.15 | 9.707 | 10.05 | 191,126 | +0.24(+2.44%) |
Mar 12, 2024 | 9.787 | 10.04 | 9.712 | 9.807 | 252,588 | +0.02(+0.20%) |
Mar 11, 2024 | 9.827 | 9.987 | 9.578 | 9.787 | 205,022 | -0.15(-1.50%) |
Mar 08, 2024 | 10.14 | 10.34 | 9.737 | 9.937 | 367,754 | -0.03(-0.30%) |
Mar 07, 2024 | 9.967 | 10.29 | 9.917 | 9.967 | 429,111 | +0.08(+0.81%) |
Mar 06, 2024 | 10.41 | 10.41 | 9.757 | 9.887 | 686,156 | -0.49(-4.71%) |
Mar 05, 2024 | 10.27 | 10.61 | 10.22 | 10.38 | 442,760 | -0.03(-0.29%) |
Mar 04, 2024 | 10.61 | 10.74 | 10.39 | 10.41 | 410,794 | -0.11(-1.04%) |
Mar 01, 2024 | 10.32 | 10.55 | 10.05 | 10.51 | 468,508 | +0.25(+2.43%) |
Feb 29, 2024 | 10.44 | 10.49 | 10.11 | 10.27 | 547,024 | +0.13(+1.28%) |
Feb 28, 2024 | 10.20 | 10.36 | 10.09 | 10.14 | 623,448 | -0.24(-2.31%) |
Feb 27, 2024 | 9.867 | 10.46 | 9.837 | 10.38 | 827,571 | +0.71(+7.32%) |
Feb 26, 2024 | 9.598 | 9.847 | 9.538 | 9.668 | 526,048 | +0.06(+0.62%) |
Feb 23, 2024 | 9.339 | 9.737 | 9.309 | 9.608 | 1,065,187 | +0.48(+5.24%) |
Feb 22, 2024 | 8.980 | 9.189 | 8.870 | 9.129 | 407,384 | +0.21(+2.35%) |
Feb 21, 2024 | 8.930 | 9.099 | 8.766 | 8.920 | 449,387 | -0.14(-1.54%) |
Feb 20, 2024 | 9.030 | 9.131 | 8.950 | 9.060 | 552,213 | -0.17(-1.84%) |
Feb 16, 2024 | 9.070 | 9.478 | 9.010 | 9.229 | 918,759 | -0.17(-1.80%) |
Feb 15, 2024 | 9.109 | 9.438 | 9.109 | 9.398 | 622,116 | +0.35(+3.85%) |
Feb 14, 2024 | 8.940 | 9.099 | 8.651 | 9.050 | 609,603 | +0.35(+4.01%) |
Feb 13, 2024 | 8.741 | 8.900 | 8.432 | 8.701 | 1,227,528 | -0.81(-8.49%) |
Feb 12, 2024 | 9.030 | 9.588 | 9.000 | 9.508 | 1,503,458 | +0.54(+6.00%) |
Feb 09, 2024 | 8.681 | 9.010 | 8.571 | 8.970 | 1,183,050 | +0.35(+4.05%) |
Feb 08, 2024 | 8.282 | 8.661 | 8.262 | 8.621 | 3,060,549 | +0.35(+4.22%) |
Feb 07, 2024 | 8.272 | 8.362 | 8.103 | 8.272 | 345,901 | +0.03(+0.36%) |
Feb 06, 2024 | 7.894 | 8.242 | 7.804 | 8.242 | 440,139 | +0.30(+3.76%) |
Feb 05, 2024 | 8.033 | 8.067 | 7.699 | 7.943 | 436,828 | -0.37(-4.44%) |
Feb 02, 2024 | 8.003 | 8.492 | 7.854 | 8.312 | 932,349 | +0.13(+1.58%) |
Feb 01, 2024 | 7.794 | 8.202 | 7.644 | 8.183 | 268,653 | +0.57(+7.46%) |
Jan 31, 2024 | 8.113 | 8.254 | 7.565 | 7.614 | 494,044 | -0.59(-7.17%) |
Jan 30, 2024 | 8.183 | 8.287 | 8.073 | 8.202 | 258,697 | -0.08(-0.96%) |
Jan 29, 2024 | 8.113 | 8.312 | 7.943 | 8.282 | 235,445 | +0.19(+2.34%) |
Jan 26, 2024 | 8.103 | 8.222 | 8.025 | 8.093 | 264,167 | +0.11(+1.37%) |
Jan 25, 2024 | 7.894 | 8.003 | 7.714 | 7.983 | 406,849 | +0.30(+3.89%) |
Jan 24, 2024 | 8.143 | 8.163 | 7.639 | 7.684 | 548,529 | -0.24(-3.02%) |
Jan 23, 2024 | 8.332 | 8.452 | 7.824 | 7.923 | 570,576 | -0.20(-2.45%) |
Jan 22, 2024 | 7.804 | 8.133 | 7.754 | 8.123 | 525,601 | +0.42(+5.43%) |
Jan 19, 2024 | 7.714 | 7.834 | 7.325 | 7.704 | 464,610 | +0.10(+1.31%) |
Jan 18, 2024 | 7.674 | 7.684 | 7.347 | 7.604 | 333,660 | +0.05(+0.66%) |
Jan 17, 2024 | 7.545 | 7.604 | 7.397 | 7.555 | 166,373 | -0.13(-1.69%) |
Jan 16, 2024 | 7.604 | 7.704 | 7.445 | 7.684 | 467,264 | -0.09(-1.15%) |
Jan 12, 2024 | 8.183 | 8.322 | 7.684 | 7.774 | 585,817 | -0.30(-3.70%) |
Jan 11, 2024 | 8.202 | 8.222 | 7.794 | 8.073 | 541,903 | -0.21(-2.53%) |
Jan 10, 2024 | 8.222 | 8.322 | 8.043 | 8.282 | 322,582 | +0.06(+0.73%) |
Jan 09, 2024 | 8.222 | 8.332 | 8.143 | 8.222 | 434,978 | -0.21(-2.48%) |
Jan 08, 2024 | 8.043 | 8.432 | 7.923 | 8.432 | 478,950 | +0.43(+5.35%) |
Jan 05, 2024 | 7.953 | 8.362 | 7.860 | 8.003 | 465,633 | -0.05(-0.62%) |
Jan 04, 2024 | 8.033 | 8.172 | 7.903 | 8.053 | 349,597 | -0.05(-0.61%) |
Jan 03, 2024 | 8.820 | 8.860 | 8.088 | 8.103 | 825,500 | -0.98(-10.76%) |