Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.781 | 9.756 | 9.752 | 9.781 | 154,358 | +0.02(+0.20%) |
Mar 27, 2024 | 9.771 | 9.791 | 9.737 | 9.761 | 123,129 | +0.03(+0.31%) |
Mar 26, 2024 | 9.771 | 9.820 | 9.732 | 9.732 | 169,793 | -0.07(-0.71%) |
Mar 25, 2024 | 9.811 | 9.811 | 9.761 | 9.801 | 63,951 | -0.01(-0.10%) |
Mar 22, 2024 | 9.841 | 9.861 | 9.791 | 9.811 | 95,992 | +0.03(+0.30%) |
Mar 21, 2024 | 9.831 | 9.842 | 9.781 | 9.781 | 112,566 | -0.04(-0.40%) |
Mar 20, 2024 | 9.801 | 9.831 | 9.791 | 9.821 | 135,747 | -0.01(-0.10%) |
Mar 19, 2024 | 9.920 | 9.920 | 9.826 | 9.831 | 81,807 | -0.07(-0.70%) |
Mar 18, 2024 | 9.851 | 9.910 | 9.826 | 9.900 | 302,341 | +0.07(+0.71%) |
Mar 15, 2024 | 9.801 | 9.831 | 9.746 | 9.831 | 82,816 | +0.05(+0.51%) |
Mar 14, 2024 | 9.851 | 9.861 | 9.742 | 9.781 | 103,767 | -0.09(-0.92%) |
Mar 13, 2024 | 9.892 | 9.903 | 9.842 | 9.872 | 99,717 | +0.00(+0.00%) |
Mar 12, 2024 | 9.921 | 9.921 | 9.867 | 9.872 | 109,841 | -0.03(-0.30%) |
Mar 11, 2024 | 9.921 | 9.921 | 9.872 | 9.901 | 139,282 | +0.02(+0.20%) |
Mar 08, 2024 | 9.862 | 9.901 | 9.852 | 9.882 | 93,631 | +0.04(+0.40%) |
Mar 07, 2024 | 9.852 | 9.862 | 9.837 | 9.842 | 71,095 | +0.02(+0.20%) |
Mar 06, 2024 | 9.783 | 9.832 | 9.783 | 9.822 | 33,357 | +0.04(+0.40%) |
Mar 05, 2024 | 9.753 | 9.803 | 9.753 | 9.783 | 92,565 | +0.04(+0.41%) |
Mar 04, 2024 | 9.763 | 9.768 | 9.724 | 9.743 | 35,772 | -0.02(-0.20%) |
Mar 01, 2024 | 9.733 | 9.763 | 9.704 | 9.763 | 66,742 | +0.03(+0.30%) |
Feb 29, 2024 | 9.714 | 9.773 | 9.714 | 9.733 | 59,261 | +0.04(+0.41%) |
Feb 28, 2024 | 9.654 | 9.699 | 9.654 | 9.694 | 55,402 | +0.04(+0.41%) |
Feb 27, 2024 | 9.654 | 9.684 | 9.605 | 9.654 | 114,349 | -0.01(-0.10%) |
Feb 26, 2024 | 9.763 | 9.763 | 9.654 | 9.664 | 33,715 | -0.08(-0.81%) |
Feb 23, 2024 | 9.724 | 9.773 | 9.724 | 9.743 | 40,122 | +0.02(+0.20%) |
Feb 22, 2024 | 9.753 | 9.753 | 9.722 | 9.724 | 75,394 | +0.02(+0.20%) |
Feb 21, 2024 | 9.733 | 9.793 | 9.704 | 9.704 | 87,608 | -0.03(-0.30%) |
Feb 20, 2024 | 9.743 | 9.753 | 9.702 | 9.733 | 132,963 | +0.00(+0.00%) |
Feb 16, 2024 | 9.724 | 9.743 | 9.693 | 9.733 | 89,764 | -0.02(-0.20%) |
Feb 15, 2024 | 9.763 | 9.773 | 9.728 | 9.753 | 136,763 | +0.06(+0.60%) |
Feb 14, 2024 | 9.666 | 9.715 | 9.666 | 9.695 | 35,858 | +0.03(+0.31%) |
Feb 13, 2024 | 9.695 | 9.705 | 9.636 | 9.666 | 126,079 | -0.11(-1.11%) |
Feb 12, 2024 | 9.764 | 9.784 | 9.755 | 9.774 | 87,779 | +0.03(+0.30%) |
Feb 09, 2024 | 9.744 | 9.774 | 9.734 | 9.744 | 58,104 | +0.02(+0.20%) |
Feb 08, 2024 | 9.705 | 9.744 | 9.705 | 9.725 | 150,352 | +0.02(+0.20%) |
Feb 07, 2024 | 9.744 | 9.774 | 9.695 | 9.705 | 265,361 | -0.02(-0.20%) |
Feb 06, 2024 | 9.626 | 9.734 | 9.617 | 9.725 | 188,449 | +0.10(+1.02%) |
Feb 05, 2024 | 9.626 | 9.661 | 9.597 | 9.626 | 217,138 | -0.07(-0.71%) |
Feb 02, 2024 | 9.666 | 9.734 | 9.640 | 9.695 | 144,449 | -0.05(-0.51%) |
Feb 01, 2024 | 9.695 | 9.774 | 9.670 | 9.744 | 440,006 | +0.11(+1.12%) |
Jan 31, 2024 | 9.606 | 9.685 | 9.582 | 9.636 | 209,879 | +0.10(+1.03%) |
Jan 30, 2024 | 9.528 | 9.577 | 9.508 | 9.538 | 122,404 | +0.01(+0.10%) |
Jan 29, 2024 | 9.410 | 9.547 | 9.410 | 9.528 | 252,882 | +0.15(+1.57%) |
Jan 26, 2024 | 9.380 | 9.538 | 9.350 | 9.380 | 314,309 | +0.00(+0.00%) |
Jan 25, 2024 | 9.400 | 9.449 | 9.380 | 9.380 | 134,760 | +0.01(+0.16%) |
Jan 24, 2024 | 9.390 | 9.429 | 9.360 | 9.365 | 123,346 | +0.02(+0.26%) |
Jan 23, 2024 | 9.429 | 9.469 | 9.331 | 9.341 | 351,719 | -0.11(-1.15%) |
Jan 22, 2024 | 9.410 | 9.528 | 9.410 | 9.449 | 163,629 | +0.05(+0.52%) |
Jan 19, 2024 | 9.380 | 9.410 | 9.321 | 9.400 | 125,974 | +0.00(+0.00%) |
Jan 18, 2024 | 9.469 | 9.474 | 9.365 | 9.400 | 2,763,806 | -0.05(-0.52%) |
Jan 17, 2024 | 9.528 | 9.538 | 9.439 | 9.449 | 98,218 | -0.12(-1.23%) |
Jan 16, 2024 | 9.567 | 9.597 | 9.538 | 9.567 | 254,380 | -0.02(-0.21%) |
Jan 12, 2024 | 9.632 | 9.632 | 9.563 | 9.588 | 136,066 | +0.02(+0.26%) |
Jan 11, 2024 | 9.573 | 9.583 | 9.536 | 9.563 | 145,253 | +0.01(+0.10%) |
Jan 10, 2024 | 9.612 | 9.627 | 9.543 | 9.553 | 138,553 | -0.03(-0.31%) |
Jan 09, 2024 | 9.671 | 9.671 | 9.553 | 9.583 | 154,504 | -0.08(-0.81%) |
Jan 08, 2024 | 9.642 | 9.710 | 9.642 | 9.661 | 147,943 | +0.07(+0.72%) |
Jan 05, 2024 | 9.642 | 9.651 | 9.583 | 9.592 | 134,478 | -0.03(-0.31%) |
Jan 04, 2024 | 9.671 | 9.691 | 9.592 | 9.622 | 150,732 | -0.08(-0.81%) |
Jan 03, 2024 | 9.671 | 9.700 | 9.632 | 9.700 | 135,556 | +0.05(+0.51%) |