Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.45 | 10.50 | 10.27 | 10.28 | 96,522 | +0.05(+0.49%) |
Mar 27, 2024 | 10.12 | 10.24 | 10.09 | 10.23 | 77,788 | -0.19(-1.82%) |
Mar 26, 2024 | 10.46 | 10.46 | 10.40 | 10.42 | 229,141 | +0.01(+0.10%) |
Mar 25, 2024 | 10.39 | 10.50 | 10.39 | 10.41 | 109,157 | -0.06(-0.57%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.39 | 10.47 | 71,492 | -0.13(-1.27%) |
Mar 21, 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 49,224 | +0.44(+4.28%) |
Mar 20, 2024 | 9.965 | 10.17 | 9.965 | 10.17 | 69,032 | +0.12(+1.19%) |
Mar 19, 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 102,019 | +0.30(+3.08%) |
Mar 18, 2024 | 9.812 | 9.820 | 9.730 | 9.750 | 148,972 | +0.49(+5.29%) |
Mar 15, 2024 | 9.214 | 9.415 | 9.214 | 9.260 | 133,585 | +0.02(+0.22%) |
Mar 14, 2024 | 9.230 | 9.350 | 9.190 | 9.240 | 627,721 | +0.14(+1.54%) |
Mar 13, 2024 | 9.190 | 9.190 | 9.100 | 9.100 | 82,987 | -0.22(-2.41%) |
Mar 12, 2024 | 9.260 | 9.370 | 9.260 | 9.325 | 77,127 | -0.02(-0.16%) |
Mar 11, 2024 | 9.372 | 9.419 | 9.330 | 9.340 | 83,912 | +0.00(+0.00%) |
Mar 08, 2024 | 9.490 | 9.490 | 9.170 | 9.340 | 227,249 | -0.07(-0.78%) |
Mar 07, 2024 | 9.750 | 9.750 | 9.320 | 9.414 | 1,529,166 | -0.07(-0.70%) |
Mar 06, 2024 | 9.820 | 9.820 | 9.450 | 9.480 | 133,632 | +0.11(+1.12%) |
Mar 05, 2024 | 9.070 | 9.598 | 9.070 | 9.375 | 93,578 | -0.20(-2.04%) |
Mar 04, 2024 | 9.520 | 9.580 | 9.520 | 9.570 | 53,541 | +0.03(+0.31%) |
Mar 01, 2024 | 9.470 | 9.570 | 9.450 | 9.540 | 94,084 | +0.09(+0.95%) |
Feb 29, 2024 | 9.800 | 9.800 | 9.420 | 9.450 | 189,562 | +0.04(+0.45%) |
Feb 28, 2024 | 9.490 | 9.490 | 9.360 | 9.408 | 65,528 | -0.21(-2.21%) |
Feb 27, 2024 | 9.500 | 9.660 | 9.500 | 9.620 | 106,545 | +0.18(+1.91%) |
Feb 26, 2024 | 9.240 | 9.510 | 9.240 | 9.440 | 86,967 | -0.07(-0.74%) |
Feb 23, 2024 | 9.550 | 9.610 | 9.500 | 9.510 | 107,592 | -0.05(-0.52%) |
Feb 22, 2024 | 9.150 | 9.746 | 9.150 | 9.560 | 109,525 | +0.11(+1.16%) |
Feb 21, 2024 | 9.330 | 9.520 | 9.310 | 9.450 | 130,329 | -0.13(-1.36%) |
Feb 20, 2024 | 9.310 | 9.670 | 9.310 | 9.580 | 78,146 | +0.12(+1.30%) |
Feb 16, 2024 | 9.840 | 9.840 | 9.360 | 9.457 | 100,391 | +0.01(+0.08%) |
Feb 15, 2024 | 9.350 | 9.460 | 9.350 | 9.450 | 114,586 | +0.29(+3.17%) |
Feb 14, 2024 | 9.120 | 9.170 | 9.100 | 9.160 | 217,255 | +0.08(+0.88%) |
Feb 13, 2024 | 9.232 | 9.296 | 9.050 | 9.080 | 161,771 | -0.20(-2.16%) |
Feb 12, 2024 | 9.238 | 9.350 | 9.150 | 9.280 | 86,168 | +0.07(+0.76%) |
Feb 09, 2024 | 9.130 | 9.260 | 9.130 | 9.210 | 93,767 | +0.14(+1.54%) |
Feb 08, 2024 | 9.105 | 9.150 | 9.050 | 9.070 | 129,137 | -0.18(-1.92%) |
Feb 07, 2024 | 9.230 | 9.300 | 9.230 | 9.248 | 85,446 | +0.14(+1.51%) |
Feb 06, 2024 | 9.150 | 9.180 | 9.070 | 9.110 | 134,707 | -0.15(-1.62%) |
Feb 05, 2024 | 9.170 | 9.280 | 9.170 | 9.260 | 157,350 | +0.09(+0.98%) |
Feb 02, 2024 | 9.210 | 9.250 | 9.150 | 9.170 | 94,592 | -0.10(-1.08%) |
Feb 01, 2024 | 9.370 | 9.370 | 9.220 | 9.270 | 140,045 | -0.06(-0.64%) |
Jan 31, 2024 | 9.340 | 9.440 | 9.280 | 9.330 | 95,864 | -0.12(-1.27%) |
Jan 30, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 149,863 | -0.08(-0.84%) |
Jan 29, 2024 | 9.550 | 9.550 | 9.390 | 9.530 | 237,046 | +0.03(+0.32%) |
Jan 26, 2024 | 9.670 | 9.670 | 9.490 | 9.500 | 111,399 | -0.10(-1.04%) |
Jan 25, 2024 | 9.650 | 9.710 | 9.540 | 9.600 | 137,699 | +0.05(+0.52%) |
Jan 24, 2024 | 9.660 | 9.800 | 9.410 | 9.550 | 199,137 | -0.44(-4.40%) |
Jan 23, 2024 | 10.01 | 10.02 | 9.930 | 9.990 | 939,661 | +0.17(+1.73%) |
Jan 22, 2024 | 9.710 | 9.890 | 9.710 | 9.820 | 343,842 | +0.03(+0.31%) |
Jan 19, 2024 | 9.800 | 9.800 | 9.710 | 9.790 | 141,974 | +0.01(+0.10%) |
Jan 18, 2024 | 9.530 | 9.790 | 9.530 | 9.780 | 372,675 | -0.02(-0.20%) |
Jan 17, 2024 | 9.860 | 9.870 | 9.750 | 9.800 | 196,056 | -0.47(-4.58%) |
Jan 16, 2024 | 10.21 | 10.36 | 10.21 | 10.27 | 195,980 | -0.01(-0.10%) |
Jan 12, 2024 | 10.31 | 10.32 | 10.15 | 10.28 | 122,462 | +0.18(+1.78%) |
Jan 11, 2024 | 9.950 | 10.11 | 9.950 | 10.10 | 545,538 | -0.02(-0.20%) |
Jan 10, 2024 | 10.17 | 10.17 | 10.08 | 10.12 | 110,766 | +0.10(+1.00%) |
Jan 09, 2024 | 10.15 | 10.15 | 9.910 | 10.02 | 99,045 | -0.05(-0.50%) |
Jan 08, 2024 | 10.07 | 10.07 | 9.750 | 10.07 | 168,907 | +0.12(+1.21%) |
Jan 05, 2024 | 10.07 | 10.07 | 9.810 | 9.950 | 116,815 | +0.02(+0.20%) |
Jan 04, 2024 | 10.08 | 10.08 | 9.920 | 9.930 | 231,753 | +0.09(+0.91%) |
Jan 03, 2024 | 9.900 | 10.04 | 9.840 | 9.840 | 107,254 | -0.14(-1.40%) |