Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.99 | 0 | -0.21(-1.87%) | |||
Mar 27, 2024 | 10.84 | 11.20 | 10.73 | 11.20 | 28,233 | +0.42(+3.90%) |
Mar 26, 2024 | 10.26 | 11.00 | 10.26 | 10.78 | 39,442 | +0.42(+4.05%) |
Mar 25, 2024 | 10.76 | 10.76 | 10.36 | 10.36 | 17,937 | -0.33(-3.09%) |
Mar 22, 2024 | 9.940 | 10.73 | 9.940 | 10.69 | 46,408 | +0.74(+7.44%) |
Mar 21, 2024 | 9.830 | 9.960 | 9.810 | 9.950 | 6,075 | +0.15(+1.53%) |
Mar 20, 2024 | 9.750 | 9.840 | 9.660 | 9.800 | 7,147 | +0.15(+1.55%) |
Mar 19, 2024 | 9.420 | 9.650 | 9.420 | 9.650 | 8,816 | +0.14(+1.47%) |
Mar 18, 2024 | 9.320 | 9.640 | 9.200 | 9.510 | 23,077 | +0.34(+3.71%) |
Mar 15, 2024 | 8.810 | 9.210 | 8.810 | 9.170 | 13,541 | +0.34(+3.85%) |
Mar 14, 2024 | 8.990 | 8.990 | 8.810 | 8.830 | 6,213 | -0.10(-1.12%) |
Mar 13, 2024 | 8.840 | 9.000 | 8.840 | 8.930 | 7,063 | +0.05(+0.56%) |
Mar 12, 2024 | 8.900 | 8.910 | 8.840 | 8.880 | 2,258 | -0.01(-0.11%) |
Mar 11, 2024 | 8.900 | 9.060 | 8.880 | 8.890 | 5,098 | -0.06(-0.67%) |
Mar 08, 2024 | 8.850 | 9.100 | 8.840 | 8.950 | 11,144 | +0.13(+1.47%) |
Mar 07, 2024 | 8.760 | 8.850 | 8.760 | 8.820 | 6,654 | +0.04(+0.46%) |
Mar 06, 2024 | 8.810 | 8.930 | 8.780 | 8.780 | 8,148 | -0.05(-0.57%) |
Mar 05, 2024 | 8.820 | 8.870 | 8.790 | 8.830 | 15,567 | -0.06(-0.67%) |
Mar 04, 2024 | 9.070 | 9.070 | 8.890 | 8.890 | 13,818 | -0.17(-1.88%) |
Mar 01, 2024 | 9.030 | 9.100 | 9.020 | 9.060 | 10,783 | +0.01(+0.11%) |
Feb 29, 2024 | 9.210 | 9.210 | 9.010 | 9.050 | 42,085 | -0.22(-2.37%) |
Feb 28, 2024 | 9.220 | 9.400 | 9.220 | 9.270 | 14,385 | +0.01(+0.11%) |
Feb 27, 2024 | 9.000 | 9.280 | 9.000 | 9.260 | 22,183 | +0.26(+2.89%) |
Feb 26, 2024 | 8.940 | 9.100 | 8.940 | 9.000 | 10,355 | -0.01(-0.11%) |
Feb 23, 2024 | 8.860 | 9.060 | 8.860 | 9.010 | 9,152 | +0.07(+0.78%) |
Feb 22, 2024 | 8.940 | 8.970 | 8.880 | 8.940 | 16,899 | +0.01(+0.11%) |
Feb 21, 2024 | 8.940 | 8.940 | 8.860 | 8.930 | 10,771 | -0.05(-0.56%) |
Feb 20, 2024 | 9.090 | 9.110 | 8.980 | 8.980 | 11,030 | -0.18(-1.97%) |
Feb 16, 2024 | 9.160 | 0 | +0.08(+0.88%) | |||
Feb 15, 2024 | 8.820 | 9.100 | 8.820 | 9.080 | 10,285 | +0.25(+2.83%) |
Feb 14, 2024 | 8.770 | 8.880 | 8.690 | 8.830 | 52,297 | +0.10(+1.15%) |
Feb 13, 2024 | 8.880 | 8.880 | 8.690 | 8.730 | 28,655 | -0.28(-3.11%) |
Feb 12, 2024 | 8.950 | 9.070 | 8.950 | 9.010 | 8,941 | +0.04(+0.45%) |
Feb 09, 2024 | 8.900 | 9.030 | 8.900 | 8.970 | 5,132 | +0.08(+0.90%) |
Feb 08, 2024 | 8.930 | 8.930 | 8.810 | 8.890 | 5,549 | +0.05(+0.57%) |
Feb 07, 2024 | 8.960 | 9.010 | 8.840 | 8.840 | 10,828 | -0.15(-1.67%) |
Feb 06, 2024 | 8.690 | 9.020 | 8.690 | 8.990 | 9,930 | +0.26(+2.98%) |
Feb 05, 2024 | 8.870 | 8.870 | 8.710 | 8.730 | 6,938 | -0.19(-2.13%) |
Feb 02, 2024 | 8.990 | 8.990 | 8.850 | 8.920 | 4,609 | -0.12(-1.33%) |
Feb 01, 2024 | 8.720 | 9.050 | 8.720 | 9.040 | 6,098 | +0.31(+3.55%) |
Jan 31, 2024 | 8.800 | 8.890 | 8.730 | 8.730 | 5,167 | -0.14(-1.58%) |
Jan 30, 2024 | 8.890 | 8.890 | 8.850 | 8.870 | 4,525 | -0.17(-1.88%) |
Jan 29, 2024 | 8.790 | 9.040 | 8.790 | 9.040 | 4,453 | +0.23(+2.61%) |
Jan 26, 2024 | 8.890 | 8.950 | 8.810 | 8.810 | 4,091 | -0.13(-1.45%) |
Jan 25, 2024 | 8.930 | 8.990 | 8.860 | 8.940 | 11,235 | -0.02(-0.22%) |
Jan 24, 2024 | 9.060 | 9.070 | 8.920 | 8.960 | 22,060 | -0.14(-1.54%) |
Jan 23, 2024 | 9.180 | 9.220 | 9.010 | 9.100 | 61,038 | +0.00(+0.00%) |
Jan 22, 2024 | 8.900 | 9.100 | 8.860 | 9.100 | 5,439 | +0.21(+2.36%) |
Jan 19, 2024 | 8.800 | 8.920 | 8.740 | 8.890 | 11,694 | +0.09(+1.02%) |
Jan 18, 2024 | 8.970 | 8.970 | 8.800 | 8.800 | 3,871 | -0.19(-2.11%) |
Jan 17, 2024 | 9.040 | 9.060 | 8.960 | 8.990 | 2,837 | -0.14(-1.53%) |
Jan 16, 2024 | 9.020 | 9.180 | 8.950 | 9.130 | 6,835 | +0.12(+1.33%) |
Jan 15, 2024 | 8.930 | 9.020 | 8.930 | 9.010 | 3,169 | +0.13(+1.46%) |
Jan 12, 2024 | 8.930 | 9.000 | 8.870 | 8.880 | 7,963 | -0.08(-0.89%) |
Jan 11, 2024 | 8.990 | 8.990 | 8.900 | 8.960 | 2,667 | -0.03(-0.33%) |
Jan 10, 2024 | 9.140 | 9.140 | 8.940 | 8.990 | 8,220 | -0.13(-1.43%) |
Jan 09, 2024 | 9.430 | 9.430 | 9.110 | 9.120 | 32,056 | -0.35(-3.70%) |
Jan 08, 2024 | 9.310 | 9.550 | 9.270 | 9.470 | 9,296 | +0.14(+1.50%) |
Jan 05, 2024 | 9.130 | 9.370 | 9.130 | 9.330 | 8,586 | +0.08(+0.86%) |
Jan 04, 2024 | 9.270 | 9.290 | 9.220 | 9.250 | 3,130 | -0.04(-0.43%) |
Jan 03, 2024 | 9.380 | 9.500 | 9.180 | 9.290 | 5,131 | -0.03(-0.32%) |