Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.00 | 10.00 | 9.520 | 9.940 | 1,787 | +0.15(+1.53%) |
Mar 27, 2024 | 9.730 | 9.800 | 9.725 | 9.790 | 1,737 | +0.06(+0.62%) |
Mar 26, 2024 | 10.40 | 10.40 | 9.375 | 9.730 | 1,884 | -0.02(-0.21%) |
Mar 25, 2024 | 9.420 | 9.770 | 9.420 | 9.750 | 1,168 | +0.05(+0.52%) |
Mar 22, 2024 | 9.500 | 9.900 | 9.490 | 9.700 | 3,109 | -0.22(-2.22%) |
Mar 21, 2024 | 9.960 | 10.00 | 9.900 | 9.920 | 3,760 | +0.01(+0.10%) |
Mar 20, 2024 | 10.05 | 10.05 | 9.640 | 9.910 | 3,849 | -0.58(-5.53%) |
Mar 19, 2024 | 9.670 | 10.49 | 9.674 | 10.49 | 5,119 | +0.24(+2.34%) |
Mar 18, 2024 | 10.03 | 10.62 | 9.310 | 10.25 | 5,997 | -0.13(-1.25%) |
Mar 15, 2024 | 9.000 | 10.38 | 8.940 | 10.38 | 19,116 | +1.38(+15.33%) |
Mar 14, 2024 | 8.704 | 9.120 | 8.704 | 9.000 | 4,703 | +0.71(+8.56%) |
Mar 13, 2024 | 8.120 | 8.563 | 7.220 | 8.290 | 13,042 | -0.73(-8.09%) |
Mar 12, 2024 | 9.560 | 9.933 | 9.000 | 9.020 | 5,893 | -1.00(-9.98%) |
Mar 11, 2024 | 10.83 | 10.85 | 9.635 | 10.02 | 10,211 | -0.44(-4.21%) |
Mar 08, 2024 | 10.82 | 11.11 | 9.750 | 10.46 | 11,996 | -1.47(-12.32%) |
Mar 07, 2024 | 13.00 | 13.00 | 11.93 | 11.93 | 9,843 | -0.27(-2.21%) |
Mar 06, 2024 | 11.30 | 12.21 | 11.28 | 12.20 | 6,852 | -0.30(-2.40%) |
Mar 05, 2024 | 12.20 | 13.10 | 12.03 | 12.50 | 7,713 | +0.15(+1.21%) |
Mar 04, 2024 | 13.30 | 14.28 | 12.35 | 12.35 | 6,375 | -1.19(-8.79%) |
Mar 01, 2024 | 13.04 | 13.57 | 12.96 | 13.54 | 4,869 | -0.11(-0.81%) |
Feb 29, 2024 | 12.63 | 13.72 | 12.39 | 13.65 | 11,693 | +0.66(+5.04%) |
Feb 28, 2024 | 10.42 | 13.09 | 10.42 | 12.99 | 9,782 | +1.50(+13.10%) |
Feb 27, 2024 | 10.03 | 11.49 | 9.977 | 11.49 | 7,387 | +1.09(+10.48%) |
Feb 26, 2024 | 10.89 | 10.89 | 10.10 | 10.40 | 8,017 | -0.07(-0.67%) |
Feb 23, 2024 | 10.28 | 10.85 | 10.28 | 10.47 | 5,038 | -0.38(-3.50%) |
Feb 22, 2024 | 11.89 | 11.95 | 10.85 | 10.85 | 4,292 | -0.30(-2.69%) |
Feb 21, 2024 | 9.740 | 11.46 | 9.740 | 11.15 | 13,463 | +1.11(+11.06%) |
Feb 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 1,145 | -0.48(-4.56%) |
Feb 16, 2024 | 10.25 | 10.56 | 10.23 | 10.52 | 5,290 | +0.27(+2.63%) |
Feb 15, 2024 | 9.780 | 10.50 | 9.780 | 10.25 | 5,267 | +0.46(+4.70%) |
Feb 14, 2024 | 9.660 | 9.800 | 9.660 | 9.790 | 4,983 | +0.05(+0.51%) |
Feb 13, 2024 | 9.200 | 9.840 | 8.693 | 9.740 | 8,251 | +0.50(+5.41%) |
Feb 12, 2024 | 9.400 | 9.950 | 9.130 | 9.240 | 9,701 | -0.40(-4.16%) |
Feb 09, 2024 | 10.26 | 10.39 | 9.641 | 9.641 | 5,277 | -0.44(-4.36%) |
Feb 08, 2024 | 10.05 | 10.36 | 9.230 | 10.08 | 5,644 | -0.17(-1.66%) |
Feb 07, 2024 | 9.810 | 10.49 | 9.600 | 10.25 | 5,465 | +0.27(+2.71%) |
Feb 06, 2024 | 9.800 | 10.06 | 9.800 | 9.980 | 4,956 | +0.13(+1.32%) |
Feb 05, 2024 | 9.330 | 10.05 | 9.131 | 9.850 | 5,662 | +0.46(+4.90%) |
Feb 02, 2024 | 9.650 | 10.20 | 9.390 | 9.390 | 6,397 | -0.31(-3.19%) |
Feb 01, 2024 | 9.300 | 9.700 | 9.300 | 9.700 | 5,181 | +0.25(+2.65%) |
Jan 31, 2024 | 9.270 | 9.800 | 9.270 | 9.450 | 4,520 | -0.05(-0.53%) |
Jan 30, 2024 | 10.57 | 10.57 | 9.300 | 9.500 | 9,136 | -0.34(-3.46%) |
Jan 29, 2024 | 9.360 | 9.850 | 8.800 | 9.840 | 4,876 | +0.03(+0.31%) |
Jan 26, 2024 | 9.390 | 10.57 | 8.990 | 9.810 | 11,413 | +0.12(+1.24%) |
Jan 25, 2024 | 10.06 | 10.06 | 9.250 | 9.690 | 9,711 | -0.16(-1.62%) |
Jan 24, 2024 | 9.120 | 10.07 | 9.120 | 9.850 | 6,946 | +0.71(+7.77%) |
Jan 23, 2024 | 8.840 | 9.350 | 8.840 | 9.140 | 26,319 | +0.17(+1.90%) |
Jan 22, 2024 | 9.160 | 9.160 | 8.500 | 8.970 | 13,852 | +0.09(+1.01%) |
Jan 19, 2024 | 8.650 | 8.991 | 8.650 | 8.880 | 8,934 | -0.27(-2.95%) |
Jan 18, 2024 | 9.214 | 9.214 | 8.905 | 9.150 | 6,976 | +0.72(+8.50%) |
Jan 17, 2024 | 9.660 | 9.660 | 7.950 | 8.433 | 12,643 | -1.61(-16.00%) |
Jan 16, 2024 | 9.280 | 10.13 | 9.280 | 10.04 | 4,718 | -0.09(-0.89%) |
Jan 12, 2024 | 9.135 | 10.14 | 9.135 | 10.13 | 8,796 | -0.01(-0.07%) |
Jan 11, 2024 | 10.33 | 10.33 | 9.470 | 10.14 | 8,355 | -0.16(-1.58%) |
Jan 10, 2024 | 9.910 | 10.79 | 9.910 | 10.30 | 5,490 | +0.14(+1.38%) |
Jan 09, 2024 | 10.13 | 10.17 | 9.900 | 10.16 | 7,192 | +0.12(+1.20%) |
Jan 08, 2024 | 9.750 | 10.13 | 9.357 | 10.04 | 16,307 | +0.49(+5.13%) |
Jan 05, 2024 | 8.600 | 9.550 | 8.405 | 9.550 | 6,605 | +0.76(+8.65%) |
Jan 04, 2024 | 7.890 | 8.990 | 7.890 | 8.790 | 9,658 | +0.59(+7.20%) |
Jan 03, 2024 | 7.720 | 8.200 | 7.580 | 8.200 | 7,816 | +0.48(+6.22%) |