Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.850 | 9.850 | 9.705 | 9.720 | 1,981 | -0.68(-6.54%) |
Mar 27, 2024 | 10.06 | 10.40 | 9.850 | 10.40 | 1,763 | +0.55(+5.58%) |
Mar 26, 2024 | 9.880 | 9.880 | 9.850 | 9.850 | 954 | -0.25(-2.47%) |
Mar 25, 2024 | 10.64 | 10.64 | 10.10 | 10.10 | 1,324 | +0.20(+2.02%) |
Mar 22, 2024 | 9.650 | 9.978 | 9.650 | 9.900 | 520 | +0.25(+2.59%) |
Mar 21, 2024 | 9.905 | 9.905 | 9.650 | 9.650 | 2,160 | -0.46(-4.55%) |
Mar 19, 2024 | 10.11 | 189 | -0.01(-0.06%) | |||
Mar 18, 2024 | 10.09 | 10.12 | 10.03 | 10.12 | 654 | +0.10(+0.96%) |
Mar 15, 2024 | 10.94 | 10.94 | 10.02 | 10.02 | 2,244 | -0.92(-8.41%) |
Mar 14, 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 453 | +0.44(+4.19%) |
Mar 13, 2024 | 10.91 | 11.35 | 10.50 | 10.50 | 2,657 | -0.13(-1.25%) |
Mar 12, 2024 | 10.60 | 10.70 | 10.60 | 10.63 | 1,439 | -0.07(-0.63%) |
Mar 11, 2024 | 10.53 | 10.83 | 10.52 | 10.70 | 3,684 | +0.16(+1.57%) |
Mar 08, 2024 | 11.40 | 11.40 | 10.36 | 10.54 | 9,240 | -0.89(-7.83%) |
Mar 07, 2024 | 12.55 | 12.55 | 11.43 | 11.43 | 4,996 | -0.16(-1.38%) |
Mar 06, 2024 | 10.93 | 12.00 | 10.78 | 11.59 | 8,284 | +0.14(+1.22%) |
Mar 05, 2024 | 10.59 | 11.45 | 10.17 | 11.45 | 3,249 | +1.15(+11.17%) |
Mar 04, 2024 | 10.88 | 10.88 | 10.19 | 10.30 | 5,688 | -0.30(-2.83%) |
Mar 01, 2024 | 10.59 | 10.88 | 10.47 | 10.60 | 2,501 | +0.60(+6.00%) |
Feb 29, 2024 | 10.15 | 10.69 | 10.00 | 10.00 | 3,773 | -0.11(-1.13%) |
Feb 28, 2024 | 9.950 | 10.59 | 9.950 | 10.11 | 5,368 | +1.11(+12.38%) |
Feb 27, 2024 | 8.880 | 9.000 | 8.860 | 9.000 | 3,531 | +0.49(+5.76%) |
Feb 26, 2024 | 8.660 | 8.660 | 8.510 | 8.510 | 795 | -0.49(-5.44%) |
Feb 23, 2024 | 9.000 | 9.407 | 9.000 | 9.000 | 3,550 | +0.23(+2.62%) |
Feb 22, 2024 | 9.160 | 9.160 | 8.770 | 8.770 | 944 | -0.10(-1.13%) |
Feb 21, 2024 | 8.878 | 8.878 | 8.870 | 8.870 | 882 | +0.59(+7.12%) |
Feb 16, 2024 | 8.280 | 184 | -0.02(-0.24%) | |||
Feb 15, 2024 | 8.300 | 8.300 | 8.290 | 8.300 | 627 | -0.38(-4.43%) |
Feb 13, 2024 | 8.685 | 220 | +0.21(+2.54%) | |||
Feb 12, 2024 | 8.220 | 8.810 | 8.220 | 8.470 | 2,094 | -0.46(-5.10%) |
Feb 09, 2024 | 8.500 | 8.925 | 8.500 | 8.925 | 1,112 | +0.34(+3.90%) |
Feb 07, 2024 | 8.590 | 122 | +0.20(+2.38%) | |||
Feb 06, 2024 | 9.100 | 9.150 | 8.390 | 8.390 | 3,002 | -0.62(-6.88%) |
Feb 05, 2024 | 9.280 | 9.280 | 9.010 | 9.010 | 1,750 | -0.20(-2.19%) |
Feb 02, 2024 | 9.212 | 9.212 | 9.212 | 9.212 | 526 | +0.13(+1.45%) |
Feb 01, 2024 | 9.523 | 9.543 | 9.050 | 9.080 | 973 | -0.27(-2.84%) |
Jan 31, 2024 | 9.050 | 9.345 | 9.050 | 9.345 | 541 | +0.31(+3.37%) |
Jan 30, 2024 | 9.190 | 9.325 | 9.040 | 9.040 | 3,727 | -0.60(-6.22%) |
Jan 29, 2024 | 9.650 | 9.650 | 9.650 | 9.640 | 942 | +0.04(+0.42%) |
Jan 26, 2024 | 9.535 | 9.700 | 9.535 | 9.600 | 1,333 | +0.25(+2.67%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.310 | 9.350 | 6,390 | +0.18(+1.94%) |
Jan 24, 2024 | 8.990 | 9.290 | 8.670 | 9.172 | 9,155 | +0.86(+10.38%) |
Jan 23, 2024 | 8.180 | 8.677 | 8.180 | 8.310 | 605 | -0.05(-0.60%) |
Jan 22, 2024 | 8.390 | 8.400 | 8.360 | 8.360 | 946 | -0.38(-4.35%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 685 | +0.27(+3.19%) |
Jan 18, 2024 | 8.590 | 8.880 | 8.260 | 8.470 | 2,479 | +0.23(+2.73%) |
Jan 17, 2024 | 8.245 | 8.245 | 8.245 | 8.245 | 210 | -0.40(-4.60%) |
Jan 16, 2024 | 8.395 | 8.643 | 8.000 | 8.643 | 5,189 | -0.01(-0.06%) |
Jan 12, 2024 | 8.550 | 8.649 | 8.020 | 8.649 | 10,897 | -0.08(-0.93%) |
Jan 11, 2024 | 8.710 | 8.737 | 8.600 | 8.730 | 2,537 | -0.17(-1.91%) |
Jan 10, 2024 | 8.540 | 8.940 | 8.530 | 8.900 | 1,337 | -0.02(-0.21%) |
Jan 09, 2024 | 9.010 | 9.010 | 8.919 | 8.919 | 2,287 | +0.08(+0.94%) |
Jan 08, 2024 | 8.990 | 8.990 | 8.810 | 8.835 | 4,051 | -0.48(-5.20%) |
Jan 05, 2024 | 9.010 | 9.460 | 9.010 | 9.320 | 1,529 | -0.08(-0.85%) |
Jan 04, 2024 | 9.250 | 9.400 | 9.200 | 9.400 | 9,429 | -0.07(-0.79%) |
Jan 03, 2024 | 9.890 | 9.920 | 9.350 | 9.475 | 8,471 | -0.70(-6.83%) |