Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.570 | 8.920 | 8.920 | 9.090 | 5,685,361 | -0.49(-5.11%) |
Mar 27, 2024 | 9.570 | 9.620 | 9.475 | 9.580 | 2,453,363 | +0.11(+1.16%) |
Mar 26, 2024 | 9.720 | 9.800 | 9.400 | 9.470 | 2,500,694 | -0.11(-1.15%) |
Mar 25, 2024 | 9.700 | 9.775 | 9.525 | 9.580 | 1,452,940 | -0.14(-1.44%) |
Mar 22, 2024 | 9.860 | 9.910 | 9.645 | 9.720 | 909,270 | -0.15(-1.52%) |
Mar 21, 2024 | 9.760 | 9.950 | 9.710 | 9.870 | 1,384,455 | +0.22(+2.28%) |
Mar 20, 2024 | 9.580 | 9.690 | 9.480 | 9.650 | 1,340,836 | -0.02(-0.21%) |
Mar 19, 2024 | 9.620 | 9.750 | 9.540 | 9.670 | 1,271,565 | +0.06(+0.62%) |
Mar 18, 2024 | 9.820 | 9.880 | 9.560 | 9.610 | 1,774,033 | -0.25(-2.54%) |
Mar 15, 2024 | 9.900 | 9.990 | 9.820 | 9.860 | 3,736,200 | -0.10(-1.00%) |
Mar 14, 2024 | 10.11 | 10.14 | 9.870 | 9.960 | 1,962,746 | -0.23(-2.26%) |
Mar 13, 2024 | 10.65 | 10.76 | 10.13 | 10.19 | 2,527,471 | -0.55(-5.12%) |
Mar 12, 2024 | 10.59 | 10.78 | 10.53 | 10.74 | 2,065,844 | +0.06(+0.56%) |
Mar 11, 2024 | 10.64 | 10.80 | 10.60 | 10.68 | 2,494,398 | +0.02(+0.19%) |
Mar 08, 2024 | 10.79 | 10.85 | 10.57 | 10.66 | 2,201,793 | -0.06(-0.56%) |
Mar 07, 2024 | 11.08 | 11.08 | 10.63 | 10.72 | 3,709,707 | -0.27(-2.46%) |
Mar 06, 2024 | 11.21 | 11.32 | 10.96 | 10.99 | 5,199,435 | +0.04(+0.37%) |
Mar 05, 2024 | 10.10 | 10.98 | 10.09 | 10.95 | 7,039,138 | +1.22(+12.54%) |
Mar 04, 2024 | 9.750 | 9.830 | 9.685 | 9.730 | 871,038 | +0.00(+0.00%) |
Mar 01, 2024 | 9.560 | 9.800 | 9.525 | 9.730 | 1,087,873 | +0.18(+1.88%) |
Feb 29, 2024 | 9.610 | 9.660 | 9.510 | 9.550 | 1,315,477 | +0.12(+1.27%) |
Feb 28, 2024 | 9.480 | 9.490 | 9.340 | 9.430 | 1,144,671 | -0.20(-2.08%) |
Feb 27, 2024 | 9.650 | 9.715 | 9.530 | 9.630 | 837,264 | +0.02(+0.21%) |
Feb 26, 2024 | 9.560 | 9.700 | 9.554 | 9.610 | 941,284 | -0.02(-0.21%) |
Feb 23, 2024 | 9.610 | 9.685 | 9.525 | 9.630 | 948,151 | +0.00(+0.00%) |
Feb 22, 2024 | 9.390 | 9.707 | 9.380 | 9.630 | 1,707,952 | +0.25(+2.67%) |
Feb 21, 2024 | 9.410 | 9.430 | 9.255 | 9.380 | 1,340,491 | -0.13(-1.37%) |
Feb 20, 2024 | 9.370 | 9.600 | 9.370 | 9.510 | 1,158,209 | -0.07(-0.73%) |
Feb 16, 2024 | 9.660 | 9.740 | 9.160 | 9.580 | 1,623,674 | -0.16(-1.64%) |
Feb 15, 2024 | 9.750 | 9.790 | 9.600 | 9.740 | 1,627,191 | +0.13(+1.35%) |
Feb 14, 2024 | 9.480 | 9.640 | 9.385 | 9.610 | 1,728,580 | +0.26(+2.78%) |
Feb 13, 2024 | 9.770 | 9.820 | 9.230 | 9.350 | 2,947,962 | -0.77(-7.61%) |
Feb 12, 2024 | 9.720 | 10.22 | 9.620 | 10.12 | 6,618,323 | +1.21(+13.58%) |
Feb 09, 2024 | 8.710 | 8.970 | 8.695 | 8.910 | 2,035,547 | +0.21(+2.41%) |
Feb 08, 2024 | 8.820 | 8.880 | 8.650 | 8.700 | 4,107,187 | -0.18(-2.03%) |
Feb 07, 2024 | 9.090 | 9.170 | 8.850 | 8.880 | 1,518,428 | -0.15(-1.66%) |
Feb 06, 2024 | 8.980 | 9.205 | 8.960 | 9.030 | 2,090,548 | +0.03(+0.33%) |
Feb 05, 2024 | 9.400 | 9.480 | 8.925 | 9.000 | 2,955,627 | -0.49(-5.16%) |
Feb 02, 2024 | 9.940 | 10.07 | 9.200 | 9.490 | 6,682,821 | -0.45(-4.53%) |
Feb 01, 2024 | 9.850 | 10.06 | 9.773 | 9.940 | 6,286,834 | +0.11(+1.12%) |
Jan 31, 2024 | 9.720 | 9.950 | 9.630 | 9.830 | 4,038,090 | +0.12(+1.24%) |
Jan 30, 2024 | 9.940 | 9.990 | 9.600 | 9.710 | 4,333,644 | -0.28(-2.80%) |
Jan 29, 2024 | 10.00 | 10.07 | 9.750 | 9.990 | 2,811,080 | -0.06(-0.60%) |
Jan 26, 2024 | 10.12 | 10.23 | 10.03 | 10.05 | 869,630 | -0.01(-0.10%) |
Jan 25, 2024 | 10.31 | 10.32 | 10.03 | 10.06 | 1,319,837 | -0.05(-0.49%) |
Jan 24, 2024 | 10.22 | 10.22 | 10.06 | 10.11 | 1,152,159 | -0.01(-0.10%) |
Jan 23, 2024 | 10.30 | 10.30 | 10.06 | 10.12 | 1,074,512 | -0.05(-0.49%) |
Jan 22, 2024 | 10.27 | 10.28 | 10.08 | 10.17 | 2,017,579 | +0.03(+0.30%) |
Jan 19, 2024 | 10.10 | 10.17 | 9.970 | 10.14 | 1,385,001 | +0.09(+0.90%) |
Jan 18, 2024 | 9.910 | 10.08 | 9.690 | 10.05 | 1,202,425 | +0.26(+2.66%) |
Jan 17, 2024 | 9.960 | 10.03 | 9.595 | 9.790 | 1,931,245 | -0.35(-3.45%) |
Jan 16, 2024 | 9.990 | 10.17 | 9.885 | 10.14 | 1,745,689 | +0.04(+0.40%) |
Jan 12, 2024 | 10.29 | 10.32 | 10.06 | 10.10 | 1,372,240 | -0.03(-0.30%) |
Jan 11, 2024 | 10.08 | 10.16 | 9.950 | 10.13 | 1,938,635 | -0.01(-0.10%) |
Jan 10, 2024 | 10.02 | 10.15 | 9.950 | 10.14 | 1,167,862 | +0.10(+1.00%) |
Jan 09, 2024 | 9.770 | 10.05 | 9.740 | 10.04 | 1,227,647 | +0.14(+1.41%) |
Jan 08, 2024 | 9.580 | 9.910 | 9.580 | 9.900 | 1,417,978 | +0.29(+3.02%) |
Jan 05, 2024 | 9.630 | 9.740 | 9.530 | 9.610 | 1,201,342 | -0.03(-0.31%) |
Jan 04, 2024 | 9.750 | 9.750 | 9.464 | 9.640 | 1,830,510 | -0.11(-1.13%) |
Jan 03, 2024 | 9.930 | 9.980 | 9.720 | 9.750 | 2,134,970 | -0.26(-2.60%) |