Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.410 | 9.470 | 9.470 | 9.480 | 544,279 | +0.16(+1.72%) |
Mar 27, 2024 | 9.190 | 9.360 | 9.190 | 9.320 | 363,432 | +0.21(+2.31%) |
Mar 26, 2024 | 9.100 | 9.240 | 9.100 | 9.110 | 290,001 | -0.01(-0.11%) |
Mar 25, 2024 | 9.180 | 9.250 | 9.060 | 9.120 | 422,094 | -0.10(-1.08%) |
Mar 22, 2024 | 9.380 | 9.380 | 9.120 | 9.220 | 264,261 | +0.01(+0.11%) |
Mar 21, 2024 | 9.180 | 9.320 | 9.130 | 9.210 | 281,416 | +0.06(+0.66%) |
Mar 20, 2024 | 9.150 | 9.220 | 9.030 | 9.150 | 346,372 | -0.07(-0.76%) |
Mar 19, 2024 | 9.010 | 9.260 | 8.940 | 9.220 | 402,672 | +0.21(+2.33%) |
Mar 18, 2024 | 9.110 | 9.240 | 8.990 | 9.010 | 502,206 | -0.08(-0.88%) |
Mar 15, 2024 | 9.120 | 9.250 | 9.080 | 9.090 | 454,923 | -0.03(-0.33%) |
Mar 14, 2024 | 9.360 | 9.380 | 9.120 | 9.120 | 491,040 | -0.23(-2.46%) |
Mar 13, 2024 | 9.500 | 9.525 | 9.350 | 9.350 | 353,716 | -0.53(-5.36%) |
Mar 12, 2024 | 9.860 | 9.990 | 9.770 | 9.880 | 642,658 | +0.09(+0.92%) |
Mar 11, 2024 | 9.910 | 10.09 | 9.770 | 9.790 | 745,894 | -0.04(-0.41%) |
Mar 08, 2024 | 9.530 | 9.890 | 9.530 | 9.830 | 878,510 | +0.30(+3.15%) |
Mar 07, 2024 | 9.910 | 10.00 | 9.200 | 9.530 | 2,401,671 | -1.34(-12.33%) |
Mar 06, 2024 | 10.90 | 11.01 | 10.81 | 10.87 | 281,120 | +0.06(+0.56%) |
Mar 05, 2024 | 10.73 | 10.89 | 10.73 | 10.81 | 172,504 | +0.02(+0.19%) |
Mar 04, 2024 | 10.68 | 10.89 | 10.68 | 10.79 | 196,276 | -0.04(-0.37%) |
Mar 01, 2024 | 10.74 | 10.85 | 10.63 | 10.83 | 190,807 | +0.05(+0.46%) |
Feb 29, 2024 | 10.85 | 10.86 | 10.63 | 10.78 | 247,844 | +0.03(+0.28%) |
Feb 28, 2024 | 11.01 | 11.02 | 10.74 | 10.75 | 144,247 | -0.28(-2.54%) |
Feb 27, 2024 | 10.89 | 11.04 | 10.88 | 11.03 | 127,048 | +0.11(+1.01%) |
Feb 26, 2024 | 11.02 | 11.08 | 10.88 | 10.92 | 115,432 | -0.10(-0.91%) |
Feb 23, 2024 | 10.96 | 11.17 | 10.96 | 11.02 | 124,158 | +0.01(+0.09%) |
Feb 22, 2024 | 10.97 | 11.07 | 10.91 | 11.01 | 136,910 | +0.02(+0.18%) |
Feb 21, 2024 | 10.98 | 11.03 | 10.89 | 10.99 | 150,436 | +0.07(+0.64%) |
Feb 20, 2024 | 10.80 | 10.96 | 10.80 | 10.92 | 203,582 | -0.04(-0.36%) |
Feb 16, 2024 | 10.94 | 11.07 | 10.83 | 10.96 | 138,638 | +0.02(+0.18%) |
Feb 15, 2024 | 10.69 | 10.94 | 10.69 | 10.94 | 83,347 | +0.31(+2.92%) |
Feb 14, 2024 | 10.70 | 10.87 | 10.60 | 10.63 | 215,975 | -0.04(-0.37%) |
Feb 13, 2024 | 10.77 | 10.88 | 10.63 | 10.67 | 154,814 | -0.25(-2.29%) |
Feb 12, 2024 | 10.87 | 10.99 | 10.79 | 10.92 | 198,719 | +0.07(+0.65%) |
Feb 09, 2024 | 10.89 | 10.94 | 10.78 | 10.85 | 126,145 | -0.04(-0.37%) |
Feb 08, 2024 | 10.90 | 10.97 | 10.84 | 10.89 | 143,508 | -0.05(-0.46%) |
Feb 07, 2024 | 11.05 | 11.09 | 10.85 | 10.94 | 139,129 | -0.13(-1.17%) |
Feb 06, 2024 | 11.06 | 11.12 | 10.97 | 11.07 | 144,812 | +0.02(+0.18%) |
Feb 05, 2024 | 11.10 | 11.10 | 10.89 | 11.05 | 204,624 | -0.09(-0.81%) |
Feb 02, 2024 | 11.16 | 11.18 | 11.03 | 11.14 | 188,984 | -0.06(-0.54%) |
Feb 01, 2024 | 11.38 | 11.41 | 11.00 | 11.20 | 231,792 | -0.01(-0.09%) |
Jan 31, 2024 | 11.50 | 11.58 | 11.19 | 11.21 | 169,643 | -0.25(-2.18%) |
Jan 30, 2024 | 11.44 | 11.54 | 11.39 | 11.46 | 138,048 | +0.00(+0.00%) |
Jan 29, 2024 | 11.50 | 11.51 | 11.35 | 11.46 | 157,785 | -0.02(-0.17%) |
Jan 26, 2024 | 11.33 | 11.50 | 11.32 | 11.48 | 272,135 | +0.14(+1.23%) |
Jan 25, 2024 | 11.32 | 11.40 | 11.22 | 11.34 | 143,531 | +0.09(+0.80%) |
Jan 24, 2024 | 11.45 | 11.50 | 11.25 | 11.25 | 224,872 | -0.14(-1.23%) |
Jan 23, 2024 | 11.36 | 11.49 | 11.36 | 11.39 | 289,935 | +0.08(+0.71%) |
Jan 22, 2024 | 11.09 | 11.38 | 11.09 | 11.31 | 421,894 | +0.42(+3.86%) |
Jan 19, 2024 | 10.91 | 10.95 | 10.80 | 10.89 | 139,553 | -0.06(-0.55%) |
Jan 18, 2024 | 11.10 | 11.10 | 10.78 | 10.95 | 185,614 | -0.01(-0.09%) |
Jan 17, 2024 | 10.97 | 11.05 | 10.84 | 10.96 | 208,492 | -0.11(-0.99%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.99 | 11.07 | 246,602 | -0.10(-0.90%) |
Jan 12, 2024 | 11.15 | 11.25 | 11.11 | 11.17 | 153,531 | +0.04(+0.36%) |
Jan 11, 2024 | 11.30 | 11.30 | 11.01 | 11.13 | 182,573 | -0.14(-1.24%) |
Jan 10, 2024 | 11.26 | 11.39 | 11.26 | 11.27 | 167,133 | +0.01(+0.09%) |
Jan 09, 2024 | 11.35 | 11.42 | 11.25 | 11.26 | 186,432 | -0.17(-1.49%) |
Jan 08, 2024 | 11.23 | 11.54 | 11.20 | 11.43 | 322,977 | +0.15(+1.33%) |
Jan 05, 2024 | 11.11 | 11.37 | 11.08 | 11.28 | 211,444 | +0.09(+0.80%) |
Jan 04, 2024 | 11.03 | 11.29 | 11.02 | 11.19 | 241,823 | +0.19(+1.73%) |
Jan 03, 2024 | 10.96 | 11.05 | 10.80 | 11.00 | 222,251 | -0.05(-0.45%) |