Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.860 | 9.000 | 8.850 | 8.980 | 1,078,803 | +0.05(+0.56%) |
Mar 27, 2024 | 8.420 | 9.010 | 8.353 | 8.930 | 635,054 | +0.53(+6.31%) |
Mar 26, 2024 | 8.400 | 8.540 | 8.290 | 8.400 | 571,676 | +0.13(+1.57%) |
Mar 25, 2024 | 8.400 | 8.560 | 8.220 | 8.270 | 861,040 | -0.06(-0.72%) |
Mar 22, 2024 | 8.500 | 8.600 | 8.260 | 8.330 | 805,278 | -0.18(-2.12%) |
Mar 21, 2024 | 8.750 | 9.110 | 8.495 | 8.510 | 841,209 | -0.17(-1.96%) |
Mar 20, 2024 | 8.620 | 8.800 | 8.290 | 8.680 | 991,247 | +0.04(+0.46%) |
Mar 19, 2024 | 8.290 | 8.700 | 8.290 | 8.640 | 885,825 | +0.31(+3.72%) |
Mar 18, 2024 | 8.520 | 8.670 | 8.150 | 8.330 | 795,969 | -0.14(-1.65%) |
Mar 15, 2024 | 8.320 | 8.740 | 8.310 | 8.470 | 2,143,032 | +0.06(+0.71%) |
Mar 14, 2024 | 8.490 | 8.690 | 8.100 | 8.410 | 1,124,041 | -0.17(-1.98%) |
Mar 13, 2024 | 7.970 | 8.740 | 7.830 | 8.580 | 1,279,847 | +0.61(+7.65%) |
Mar 12, 2024 | 8.220 | 8.390 | 7.950 | 7.970 | 687,829 | -0.13(-1.60%) |
Mar 11, 2024 | 9.060 | 9.126 | 8.015 | 8.100 | 1,033,304 | -0.98(-10.79%) |
Mar 08, 2024 | 9.490 | 10.05 | 9.030 | 9.080 | 1,459,024 | -0.20(-2.16%) |
Mar 07, 2024 | 9.200 | 9.620 | 9.020 | 9.280 | 1,695,065 | +0.14(+1.53%) |
Mar 06, 2024 | 8.800 | 9.180 | 8.560 | 9.140 | 1,512,587 | +0.46(+5.30%) |
Mar 05, 2024 | 8.620 | 8.840 | 8.480 | 8.680 | 1,187,864 | +0.01(+0.12%) |
Mar 04, 2024 | 8.980 | 9.080 | 8.630 | 8.670 | 1,184,617 | -0.31(-3.45%) |
Mar 01, 2024 | 8.640 | 9.290 | 8.550 | 8.980 | 1,496,182 | +0.41(+4.78%) |
Feb 29, 2024 | 8.870 | 9.239 | 8.355 | 8.570 | 1,914,835 | -0.09(-1.04%) |
Feb 28, 2024 | 8.950 | 9.100 | 8.640 | 8.660 | 1,708,365 | -0.33(-3.67%) |
Feb 27, 2024 | 9.590 | 9.760 | 8.911 | 8.990 | 1,851,078 | -0.43(-4.56%) |
Feb 26, 2024 | 8.730 | 9.620 | 8.500 | 9.420 | 1,799,079 | +0.70(+8.03%) |
Feb 23, 2024 | 9.150 | 9.500 | 8.625 | 8.720 | 1,390,215 | -0.52(-5.63%) |
Feb 22, 2024 | 9.360 | 10.09 | 8.800 | 9.240 | 2,712,964 | -0.94(-9.23%) |
Feb 21, 2024 | 7.430 | 10.37 | 7.300 | 10.18 | 16,190,887 | +3.31(+48.18%) |
Feb 20, 2024 | 8.460 | 9.940 | 6.869 | 6.870 | 13,897,125 | -19.10(-73.55%) |
Feb 16, 2024 | 25.56 | 26.21 | 25.21 | 25.97 | 418,793 | +0.43(+1.68%) |
Feb 15, 2024 | 26.23 | 26.28 | 25.10 | 25.54 | 275,210 | -0.01(-0.04%) |
Feb 14, 2024 | 25.52 | 25.87 | 25.09 | 25.55 | 284,612 | +0.56(+2.24%) |
Feb 13, 2024 | 25.08 | 25.48 | 24.12 | 24.99 | 397,615 | -1.46(-5.52%) |
Feb 12, 2024 | 26.32 | 27.35 | 25.96 | 26.45 | 543,721 | +0.27(+1.03%) |
Feb 09, 2024 | 25.52 | 26.40 | 25.03 | 26.18 | 394,663 | +0.82(+3.23%) |
Feb 08, 2024 | 25.87 | 27.32 | 25.25 | 25.36 | 377,910 | -0.43(-1.67%) |
Feb 07, 2024 | 25.71 | 25.92 | 25.18 | 25.79 | 327,927 | +0.00(+0.00%) |
Feb 06, 2024 | 25.09 | 25.86 | 25.09 | 25.79 | 584,118 | +0.69(+2.75%) |
Feb 05, 2024 | 24.49 | 25.30 | 23.87 | 25.10 | 463,568 | +0.18(+0.72%) |
Feb 02, 2024 | 24.56 | 25.40 | 23.77 | 24.92 | 277,763 | -0.18(-0.72%) |
Feb 01, 2024 | 25.02 | 25.59 | 24.57 | 25.10 | 300,658 | +0.35(+1.41%) |
Jan 31, 2024 | 25.17 | 25.93 | 24.75 | 24.75 | 472,306 | -0.50(-1.98%) |
Jan 30, 2024 | 26.04 | 26.13 | 24.82 | 25.25 | 295,522 | -0.96(-3.66%) |
Jan 29, 2024 | 25.39 | 26.30 | 24.14 | 26.21 | 352,105 | +0.92(+3.64%) |
Jan 26, 2024 | 24.22 | 25.89 | 24.22 | 25.29 | 532,500 | +1.35(+5.64%) |
Jan 25, 2024 | 23.53 | 24.27 | 22.92 | 23.94 | 615,617 | +0.85(+3.68%) |
Jan 24, 2024 | 25.52 | 25.91 | 23.07 | 23.09 | 517,734 | -2.07(-8.23%) |
Jan 23, 2024 | 24.97 | 25.59 | 24.67 | 25.16 | 240,311 | +0.59(+2.40%) |
Jan 22, 2024 | 24.18 | 25.10 | 23.98 | 24.57 | 414,224 | +0.69(+2.89%) |
Jan 19, 2024 | 23.58 | 24.00 | 23.18 | 23.88 | 441,538 | +0.37(+1.57%) |
Jan 18, 2024 | 24.66 | 24.66 | 23.29 | 23.51 | 222,900 | -0.96(-3.92%) |
Jan 17, 2024 | 23.48 | 24.60 | 23.48 | 24.47 | 641,252 | +0.45(+1.87%) |
Jan 16, 2024 | 23.72 | 24.74 | 23.03 | 24.02 | 449,608 | -0.06(-0.25%) |
Jan 12, 2024 | 24.51 | 25.26 | 24.01 | 24.08 | 290,044 | +0.00(+0.00%) |
Jan 11, 2024 | 23.87 | 24.51 | 23.58 | 24.08 | 665,076 | -0.26(-1.07%) |
Jan 10, 2024 | 24.80 | 25.86 | 23.89 | 24.34 | 476,747 | -0.48(-1.93%) |
Jan 09, 2024 | 23.82 | 25.28 | 23.79 | 24.82 | 463,342 | +0.50(+2.06%) |
Jan 08, 2024 | 23.12 | 24.37 | 22.61 | 24.32 | 524,210 | +0.87(+3.71%) |
Jan 05, 2024 | 23.09 | 23.67 | 22.08 | 23.45 | 497,849 | -0.02(-0.09%) |
Jan 04, 2024 | 23.34 | 24.07 | 23.00 | 23.47 | 236,050 | +0.15(+0.64%) |
Jan 03, 2024 | 24.18 | 24.66 | 23.13 | 23.32 | 301,811 | -0.97(-3.99%) |