Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.200 | 9.910 | 9.200 | 9.800 | 543,452 | +0.69(+7.57%) |
Mar 27, 2024 | 8.920 | 9.350 | 8.890 | 9.110 | 334,444 | +0.27(+3.05%) |
Mar 26, 2024 | 8.930 | 8.950 | 8.800 | 8.840 | 383,664 | -0.08(-0.90%) |
Mar 25, 2024 | 8.880 | 9.253 | 8.850 | 8.920 | 286,917 | +0.13(+1.48%) |
Mar 22, 2024 | 8.830 | 8.900 | 8.770 | 8.790 | 371,813 | -0.05(-0.57%) |
Mar 21, 2024 | 8.750 | 9.060 | 8.680 | 8.840 | 435,679 | +0.13(+1.49%) |
Mar 20, 2024 | 8.750 | 8.910 | 8.580 | 8.710 | 386,686 | -0.05(-0.57%) |
Mar 19, 2024 | 8.720 | 8.940 | 8.600 | 8.760 | 329,613 | -0.10(-1.13%) |
Mar 18, 2024 | 9.270 | 9.270 | 8.850 | 8.860 | 435,982 | -0.40(-4.32%) |
Mar 15, 2024 | 8.660 | 9.370 | 8.660 | 9.260 | 947,261 | +0.49(+5.59%) |
Mar 14, 2024 | 9.030 | 9.050 | 8.650 | 8.770 | 367,249 | -0.27(-2.99%) |
Mar 13, 2024 | 8.640 | 9.340 | 8.640 | 9.040 | 428,359 | +0.30(+3.43%) |
Mar 12, 2024 | 8.840 | 8.850 | 8.640 | 8.740 | 191,648 | -0.09(-1.02%) |
Mar 11, 2024 | 8.590 | 9.070 | 8.590 | 8.830 | 258,698 | +0.08(+0.91%) |
Mar 08, 2024 | 9.440 | 9.560 | 8.670 | 8.750 | 343,408 | -0.58(-6.22%) |
Mar 07, 2024 | 8.810 | 9.530 | 8.810 | 9.330 | 736,669 | +0.67(+7.74%) |
Mar 06, 2024 | 7.920 | 8.830 | 7.885 | 8.660 | 736,352 | +0.89(+11.45%) |
Mar 05, 2024 | 7.730 | 7.795 | 7.580 | 7.770 | 416,066 | -0.02(-0.26%) |
Mar 04, 2024 | 7.710 | 7.900 | 7.410 | 7.790 | 489,706 | +0.15(+1.96%) |
Mar 01, 2024 | 7.440 | 7.740 | 7.320 | 7.640 | 717,703 | +0.24(+3.24%) |
Feb 29, 2024 | 7.590 | 7.720 | 7.290 | 7.400 | 347,454 | -0.01(-0.13%) |
Feb 28, 2024 | 7.590 | 7.660 | 7.350 | 7.410 | 471,647 | -0.28(-3.64%) |
Feb 27, 2024 | 7.790 | 7.990 | 7.680 | 7.690 | 524,619 | +0.02(+0.26%) |
Feb 26, 2024 | 7.660 | 7.750 | 7.460 | 7.670 | 313,214 | +0.00(+0.00%) |
Feb 23, 2024 | 7.430 | 7.730 | 7.430 | 7.670 | 228,882 | +0.20(+2.68%) |
Feb 22, 2024 | 7.460 | 7.510 | 7.290 | 7.470 | 319,971 | +0.01(+0.13%) |
Feb 21, 2024 | 7.440 | 7.600 | 7.410 | 7.460 | 234,207 | -0.02(-0.27%) |
Feb 20, 2024 | 7.710 | 7.710 | 7.430 | 7.480 | 692,257 | -0.30(-3.86%) |
Feb 16, 2024 | 7.780 | 7.860 | 7.590 | 7.780 | 320,761 | -0.03(-0.38%) |
Feb 15, 2024 | 7.730 | 7.900 | 7.650 | 7.810 | 670,145 | +0.16(+2.09%) |
Feb 14, 2024 | 8.000 | 8.105 | 7.590 | 7.650 | 1,125,486 | -0.25(-3.16%) |
Feb 13, 2024 | 8.240 | 8.330 | 7.830 | 7.900 | 424,761 | -0.65(-7.60%) |
Feb 12, 2024 | 8.510 | 8.720 | 8.460 | 8.550 | 257,217 | -0.01(-0.12%) |
Feb 09, 2024 | 8.170 | 8.580 | 8.130 | 8.560 | 372,710 | +0.42(+5.16%) |
Feb 08, 2024 | 8.190 | 8.260 | 8.040 | 8.140 | 241,053 | -0.05(-0.61%) |
Feb 07, 2024 | 8.320 | 8.350 | 8.110 | 8.190 | 281,795 | -0.09(-1.09%) |
Feb 06, 2024 | 8.200 | 8.430 | 8.170 | 8.280 | 278,226 | +0.10(+1.22%) |
Feb 05, 2024 | 8.410 | 8.445 | 7.970 | 8.180 | 700,665 | -0.40(-4.66%) |
Feb 02, 2024 | 8.720 | 8.880 | 8.510 | 8.580 | 353,739 | -0.31(-3.49%) |
Feb 01, 2024 | 8.490 | 8.900 | 8.430 | 8.890 | 416,151 | +0.53(+6.34%) |
Jan 31, 2024 | 8.610 | 8.690 | 8.312 | 8.360 | 740,435 | -0.29(-3.35%) |
Jan 30, 2024 | 9.100 | 9.180 | 8.600 | 8.650 | 605,772 | -0.55(-5.98%) |
Jan 29, 2024 | 9.200 | 9.370 | 8.890 | 9.200 | 820,437 | +0.02(+0.22%) |
Jan 26, 2024 | 9.220 | 9.655 | 9.180 | 9.180 | 523,835 | +0.01(+0.11%) |
Jan 25, 2024 | 9.320 | 9.410 | 8.990 | 9.170 | 634,132 | -0.06(-0.65%) |
Jan 24, 2024 | 9.230 | 9.390 | 9.000 | 9.230 | 646,628 | +0.23(+2.56%) |
Jan 23, 2024 | 9.200 | 9.400 | 8.780 | 9.000 | 860,008 | -0.04(-0.44%) |
Jan 22, 2024 | 8.380 | 9.087 | 8.370 | 9.040 | 349,829 | +0.73(+8.78%) |
Jan 19, 2024 | 8.350 | 8.410 | 8.090 | 8.310 | 391,188 | +0.03(+0.36%) |
Jan 18, 2024 | 8.310 | 8.450 | 8.160 | 8.280 | 336,397 | +0.00(+0.00%) |
Jan 17, 2024 | 8.450 | 8.490 | 8.020 | 8.280 | 672,414 | -0.38(-4.39%) |
Jan 16, 2024 | 9.190 | 9.225 | 8.650 | 8.660 | 466,264 | -0.25(-2.81%) |
Jan 12, 2024 | 9.060 | 9.180 | 8.730 | 8.910 | 472,212 | +0.05(+0.56%) |
Jan 11, 2024 | 9.260 | 9.310 | 8.790 | 8.860 | 701,242 | -0.41(-4.42%) |
Jan 10, 2024 | 9.590 | 9.590 | 9.180 | 9.270 | 497,845 | -0.25(-2.63%) |
Jan 09, 2024 | 9.700 | 9.870 | 9.470 | 9.520 | 476,737 | -0.31(-3.15%) |
Jan 08, 2024 | 9.980 | 10.12 | 9.680 | 9.830 | 468,162 | -0.15(-1.50%) |
Jan 05, 2024 | 9.900 | 10.15 | 9.900 | 9.980 | 730,488 | -0.07(-0.70%) |
Jan 04, 2024 | 9.970 | 10.11 | 9.850 | 10.05 | 431,471 | +0.12(+1.21%) |
Jan 03, 2024 | 9.880 | 10.26 | 9.640 | 9.930 | 643,728 | -0.04(-0.40%) |