Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.05 | 10.60 | 9.900 | 10.58 | 1,816,630 | +0.70(+7.09%) |
Mar 27, 2024 | 9.130 | 9.910 | 9.110 | 9.880 | 2,041,409 | +0.87(+9.66%) |
Mar 26, 2024 | 9.400 | 9.400 | 8.970 | 9.010 | 708,846 | -0.20(-2.17%) |
Mar 25, 2024 | 9.300 | 9.440 | 9.195 | 9.210 | 495,943 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.295 | 9.140 | 9.180 | 698,659 | -0.08(-0.86%) |
Mar 21, 2024 | 9.760 | 9.810 | 9.230 | 9.260 | 1,290,468 | -0.30(-3.14%) |
Mar 20, 2024 | 9.020 | 9.710 | 8.940 | 9.560 | 1,108,787 | +0.50(+5.52%) |
Mar 19, 2024 | 9.160 | 9.390 | 9.030 | 9.060 | 879,377 | -0.12(-1.31%) |
Mar 18, 2024 | 9.470 | 9.510 | 9.175 | 9.180 | 511,629 | -0.25(-2.65%) |
Mar 15, 2024 | 9.140 | 9.460 | 9.080 | 9.430 | 1,016,596 | +0.29(+3.17%) |
Mar 14, 2024 | 9.250 | 9.350 | 9.060 | 9.140 | 500,819 | -0.12(-1.30%) |
Mar 13, 2024 | 9.210 | 9.530 | 9.170 | 9.260 | 737,647 | +0.05(+0.54%) |
Mar 12, 2024 | 9.120 | 9.230 | 8.960 | 9.210 | 619,408 | -0.02(-0.22%) |
Mar 11, 2024 | 9.040 | 9.690 | 9.040 | 9.230 | 1,162,754 | +0.22(+2.44%) |
Mar 08, 2024 | 9.190 | 9.250 | 9.010 | 9.010 | 644,390 | -0.14(-1.53%) |
Mar 07, 2024 | 9.160 | 9.250 | 8.880 | 9.150 | 893,665 | +0.06(+0.66%) |
Mar 06, 2024 | 8.960 | 9.345 | 8.960 | 9.090 | 913,404 | +0.22(+2.48%) |
Mar 05, 2024 | 9.200 | 9.220 | 8.715 | 8.870 | 1,006,597 | -0.12(-1.33%) |
Mar 04, 2024 | 8.800 | 9.030 | 8.777 | 8.990 | 875,212 | +0.35(+4.05%) |
Mar 01, 2024 | 8.430 | 8.720 | 8.195 | 8.640 | 1,019,759 | +0.32(+3.85%) |
Feb 29, 2024 | 8.380 | 8.540 | 8.280 | 8.320 | 646,348 | +0.08(+0.97%) |
Feb 28, 2024 | 8.440 | 8.440 | 8.225 | 8.240 | 448,518 | -0.25(-2.94%) |
Feb 27, 2024 | 8.600 | 8.670 | 8.480 | 8.490 | 480,747 | -0.09(-1.05%) |
Feb 26, 2024 | 8.570 | 8.620 | 8.385 | 8.580 | 455,363 | -0.08(-0.92%) |
Feb 23, 2024 | 8.520 | 8.735 | 8.250 | 8.660 | 478,302 | +0.17(+2.00%) |
Feb 22, 2024 | 8.650 | 8.770 | 8.475 | 8.490 | 566,544 | -0.20(-2.30%) |
Feb 21, 2024 | 8.630 | 8.710 | 8.550 | 8.690 | 368,345 | +0.06(+0.70%) |
Feb 20, 2024 | 8.820 | 8.820 | 8.575 | 8.630 | 383,904 | -0.10(-1.15%) |
Feb 16, 2024 | 8.670 | 8.875 | 8.600 | 8.730 | 428,249 | -0.01(-0.11%) |
Feb 15, 2024 | 8.630 | 8.870 | 8.630 | 8.740 | 581,943 | +0.24(+2.82%) |
Feb 14, 2024 | 8.350 | 8.540 | 8.290 | 8.500 | 555,712 | +0.16(+1.92%) |
Feb 13, 2024 | 8.810 | 8.810 | 8.220 | 8.340 | 1,060,211 | -0.65(-7.23%) |
Feb 12, 2024 | 8.870 | 9.095 | 8.850 | 8.990 | 384,589 | +0.12(+1.35%) |
Feb 09, 2024 | 8.850 | 8.900 | 8.755 | 8.870 | 400,081 | +0.05(+0.57%) |
Feb 08, 2024 | 8.900 | 8.930 | 8.800 | 8.820 | 425,422 | -0.11(-1.23%) |
Feb 07, 2024 | 9.140 | 9.170 | 8.910 | 8.930 | 404,968 | -0.25(-2.72%) |
Feb 06, 2024 | 9.000 | 9.225 | 8.940 | 9.180 | 419,513 | +0.23(+2.57%) |
Feb 05, 2024 | 8.980 | 9.090 | 8.890 | 8.950 | 560,368 | -0.24(-2.61%) |
Feb 02, 2024 | 9.290 | 9.290 | 8.950 | 9.190 | 725,418 | -0.21(-2.23%) |
Feb 01, 2024 | 9.070 | 9.425 | 9.040 | 9.400 | 772,877 | +0.38(+4.21%) |
Jan 31, 2024 | 9.180 | 9.330 | 8.980 | 9.020 | 609,241 | -0.13(-1.42%) |
Jan 30, 2024 | 9.260 | 9.300 | 9.085 | 9.150 | 565,230 | -0.04(-0.44%) |
Jan 29, 2024 | 9.310 | 9.310 | 9.090 | 9.190 | 985,597 | -0.02(-0.22%) |
Jan 26, 2024 | 9.320 | 9.400 | 9.140 | 9.210 | 469,233 | -0.07(-0.75%) |
Jan 25, 2024 | 9.440 | 9.470 | 9.210 | 9.280 | 659,869 | -0.01(-0.11%) |
Jan 24, 2024 | 9.490 | 9.750 | 9.290 | 9.290 | 845,066 | +0.01(+0.11%) |
Jan 23, 2024 | 9.230 | 9.310 | 9.130 | 9.280 | 473,469 | +0.11(+1.20%) |
Jan 22, 2024 | 8.910 | 9.230 | 8.870 | 9.170 | 461,123 | +0.08(+0.88%) |
Jan 19, 2024 | 9.110 | 9.120 | 8.890 | 9.090 | 457,687 | +0.05(+0.55%) |
Jan 18, 2024 | 9.140 | 9.140 | 8.935 | 9.040 | 541,651 | -0.05(-0.55%) |
Jan 17, 2024 | 9.300 | 9.315 | 8.940 | 9.090 | 871,757 | -0.31(-3.30%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.330 | 9.400 | 714,155 | -0.44(-4.47%) |
Jan 12, 2024 | 9.880 | 10.01 | 9.740 | 9.840 | 620,639 | +0.35(+3.69%) |
Jan 11, 2024 | 9.800 | 9.800 | 9.410 | 9.490 | 773,565 | -0.36(-3.65%) |
Jan 10, 2024 | 9.790 | 9.890 | 9.700 | 9.850 | 530,583 | +0.00(+0.00%) |
Jan 09, 2024 | 10.02 | 10.13 | 9.695 | 9.850 | 675,351 | -0.14(-1.40%) |
Jan 08, 2024 | 9.900 | 10.02 | 9.790 | 9.990 | 549,231 | -0.02(-0.20%) |
Jan 05, 2024 | 9.960 | 10.25 | 9.890 | 10.01 | 597,155 | +0.02(+0.20%) |
Jan 04, 2024 | 10.00 | 10.16 | 9.920 | 9.990 | 686,457 | -0.02(-0.20%) |
Jan 03, 2024 | 10.13 | 10.19 | 9.890 | 10.01 | 798,661 | -0.28(-2.72%) |