Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.34 | 10.55 | 10.02 | 10.35 | 9,663 | -0.15(-1.41%) |
Mar 27, 2024 | 10.38 | 10.50 | 10.20 | 10.50 | 14,310 | +0.24(+2.34%) |
Mar 26, 2024 | 10.54 | 10.67 | 10.13 | 10.26 | 4,580 | -0.40(-3.77%) |
Mar 25, 2024 | 10.60 | 10.82 | 10.36 | 10.66 | 10,412 | +0.16(+1.54%) |
Mar 22, 2024 | 10.53 | 10.60 | 10.36 | 10.50 | 9,775 | +0.10(+0.96%) |
Mar 21, 2024 | 10.60 | 10.68 | 10.02 | 10.40 | 21,474 | -0.26(-2.44%) |
Mar 20, 2024 | 10.96 | 10.96 | 10.07 | 10.66 | 12,513 | -0.26(-2.38%) |
Mar 19, 2024 | 10.50 | 10.92 | 10.12 | 10.92 | 23,616 | +0.39(+3.70%) |
Mar 18, 2024 | 10.19 | 10.60 | 10.00 | 10.53 | 37,402 | +0.59(+5.94%) |
Mar 15, 2024 | 9.820 | 10.00 | 9.670 | 9.940 | 66,268 | +0.21(+2.16%) |
Mar 14, 2024 | 9.160 | 9.750 | 9.000 | 9.730 | 29,323 | +0.59(+6.46%) |
Mar 13, 2024 | 9.100 | 9.319 | 9.100 | 9.140 | 5,304 | +0.01(+0.11%) |
Mar 12, 2024 | 8.900 | 9.140 | 8.865 | 9.130 | 18,545 | +0.14(+1.56%) |
Mar 11, 2024 | 8.600 | 9.000 | 8.600 | 8.990 | 12,405 | +0.19(+2.16%) |
Mar 08, 2024 | 8.730 | 8.920 | 8.690 | 8.800 | 3,466 | -0.17(-1.90%) |
Mar 07, 2024 | 8.870 | 8.970 | 8.610 | 8.970 | 6,867 | +0.07(+0.79%) |
Mar 06, 2024 | 8.850 | 8.970 | 8.800 | 8.900 | 16,826 | -0.03(-0.34%) |
Mar 05, 2024 | 8.850 | 9.090 | 8.600 | 8.930 | 13,366 | -0.07(-0.78%) |
Mar 04, 2024 | 8.950 | 9.000 | 8.710 | 9.000 | 17,209 | +0.03(+0.33%) |
Mar 01, 2024 | 8.720 | 9.010 | 8.500 | 8.970 | 17,081 | +0.04(+0.45%) |
Feb 29, 2024 | 8.934 | 9.102 | 8.800 | 8.930 | 13,413 | -0.14(-1.54%) |
Feb 28, 2024 | 9.200 | 9.242 | 8.930 | 9.070 | 11,852 | -0.16(-1.79%) |
Feb 27, 2024 | 9.190 | 9.370 | 9.050 | 9.235 | 2,670 | +0.06(+0.71%) |
Feb 26, 2024 | 9.010 | 9.385 | 9.010 | 9.170 | 7,785 | +0.12(+1.33%) |
Feb 23, 2024 | 9.400 | 9.400 | 9.050 | 9.050 | 7,724 | -0.30(-3.21%) |
Feb 22, 2024 | 9.250 | 9.380 | 9.190 | 9.350 | 13,173 | +0.08(+0.86%) |
Feb 21, 2024 | 9.300 | 9.380 | 9.200 | 9.270 | 3,545 | +0.07(+0.76%) |
Feb 20, 2024 | 9.250 | 9.485 | 9.200 | 9.200 | 1,991 | -0.14(-1.50%) |
Feb 16, 2024 | 9.200 | 9.491 | 9.200 | 9.340 | 8,690 | +0.12(+1.30%) |
Feb 15, 2024 | 9.330 | 9.440 | 9.220 | 9.220 | 5,777 | +0.00(+0.00%) |
Feb 14, 2024 | 9.370 | 9.480 | 9.220 | 9.220 | 8,419 | -0.21(-2.23%) |
Feb 13, 2024 | 9.200 | 9.500 | 9.200 | 9.430 | 6,870 | +0.15(+1.62%) |
Feb 12, 2024 | 9.350 | 9.490 | 9.120 | 9.280 | 11,370 | -0.18(-1.90%) |
Feb 09, 2024 | 9.270 | 9.700 | 9.260 | 9.460 | 10,923 | +0.19(+2.05%) |
Feb 08, 2024 | 9.380 | 9.450 | 9.120 | 9.270 | 8,238 | -0.15(-1.59%) |
Feb 07, 2024 | 9.600 | 9.690 | 9.400 | 9.420 | 10,645 | -0.13(-1.36%) |
Feb 06, 2024 | 9.400 | 9.647 | 9.126 | 9.550 | 17,435 | +0.06(+0.63%) |
Feb 05, 2024 | 9.000 | 9.497 | 8.920 | 9.490 | 43,340 | +0.53(+5.86%) |
Feb 02, 2024 | 8.880 | 9.040 | 8.879 | 8.965 | 6,126 | +0.05(+0.62%) |
Feb 01, 2024 | 9.100 | 9.100 | 8.910 | 8.910 | 9,461 | -0.17(-1.87%) |
Jan 31, 2024 | 9.000 | 9.100 | 8.853 | 9.080 | 3,350 | +0.21(+2.37%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.800 | 8.870 | 17,680 | -0.23(-2.53%) |
Jan 29, 2024 | 8.910 | 9.150 | 8.910 | 9.100 | 11,836 | +0.29(+3.29%) |
Jan 26, 2024 | 8.810 | 9.130 | 8.680 | 8.810 | 10,418 | +0.14(+1.63%) |
Jan 25, 2024 | 8.840 | 8.910 | 8.660 | 8.669 | 7,779 | -0.15(-1.71%) |
Jan 24, 2024 | 9.030 | 9.110 | 8.820 | 8.820 | 6,375 | +0.01(+0.11%) |
Jan 23, 2024 | 9.080 | 9.150 | 8.810 | 8.810 | 14,890 | -0.34(-3.72%) |
Jan 22, 2024 | 9.020 | 9.150 | 8.940 | 9.150 | 7,999 | +0.11(+1.22%) |
Jan 19, 2024 | 9.000 | 9.050 | 8.800 | 9.040 | 19,668 | -0.05(-0.55%) |
Jan 18, 2024 | 9.040 | 9.100 | 8.840 | 9.090 | 12,973 | +0.14(+1.56%) |
Jan 17, 2024 | 8.810 | 9.090 | 8.810 | 8.950 | 13,631 | -0.14(-1.54%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.900 | 9.090 | 13,249 | +0.14(+1.56%) |
Jan 12, 2024 | 9.170 | 9.170 | 8.920 | 8.950 | 4,507 | -0.05(-0.56%) |
Jan 11, 2024 | 9.130 | 9.150 | 8.840 | 9.000 | 11,396 | -0.14(-1.53%) |
Jan 10, 2024 | 9.500 | 9.500 | 8.900 | 9.140 | 25,671 | +0.22(+2.47%) |
Jan 09, 2024 | 9.000 | 9.128 | 8.920 | 8.920 | 19,650 | -0.08(-0.89%) |
Jan 08, 2024 | 9.000 | 9.179 | 8.870 | 9.000 | 26,536 | +0.01(+0.11%) |
Jan 05, 2024 | 9.020 | 9.150 | 8.900 | 8.990 | 14,540 | -0.03(-0.33%) |
Jan 04, 2024 | 9.200 | 9.280 | 9.020 | 9.020 | 13,746 | -0.10(-1.10%) |
Jan 03, 2024 | 8.600 | 9.180 | 8.600 | 9.120 | 30,264 | +0.16(+1.79%) |