Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.060 | 8.080 | 7.850 | 8.050 | 10,738 | -0.02(-0.25%) |
Mar 27, 2024 | 8.579 | 8.579 | 8.040 | 8.070 | 5,975 | -0.07(-0.86%) |
Mar 26, 2024 | 8.120 | 8.360 | 8.055 | 8.140 | 3,034 | -0.06(-0.73%) |
Mar 25, 2024 | 8.480 | 8.869 | 8.120 | 8.200 | 11,158 | -0.27(-3.18%) |
Mar 22, 2024 | 8.410 | 8.579 | 8.250 | 8.470 | 1,756 | +0.03(+0.36%) |
Mar 21, 2024 | 8.400 | 8.639 | 8.400 | 8.440 | 10,110 | +0.04(+0.48%) |
Mar 20, 2024 | 8.050 | 8.400 | 8.030 | 8.400 | 9,664 | +0.35(+4.34%) |
Mar 19, 2024 | 8.050 | 8.070 | 8.050 | 8.050 | 4,681 | +0.00(+0.00%) |
Mar 18, 2024 | 8.340 | 8.370 | 8.050 | 8.050 | 12,506 | -0.16(-1.95%) |
Mar 15, 2024 | 8.564 | 8.564 | 8.210 | 8.210 | 12,972 | +0.02(+0.24%) |
Mar 14, 2024 | 8.250 | 8.250 | 8.160 | 8.190 | 2,496 | -0.06(-0.73%) |
Mar 13, 2024 | 8.200 | 8.569 | 8.200 | 8.250 | 3,656 | +0.01(+0.12%) |
Mar 12, 2024 | 8.410 | 8.500 | 8.150 | 8.240 | 14,975 | -0.16(-1.90%) |
Mar 11, 2024 | 8.539 | 8.539 | 8.400 | 8.400 | 4,911 | -0.17(-1.98%) |
Mar 08, 2024 | 8.636 | 8.647 | 8.490 | 8.569 | 6,922 | +0.02(+0.23%) |
Mar 07, 2024 | 8.500 | 8.689 | 8.490 | 8.549 | 7,377 | +0.04(+0.47%) |
Mar 06, 2024 | 8.469 | 8.689 | 8.435 | 8.510 | 9,745 | +0.08(+0.95%) |
Mar 05, 2024 | 8.589 | 8.769 | 8.400 | 8.430 | 13,096 | -0.16(-1.86%) |
Mar 04, 2024 | 8.989 | 8.989 | 8.589 | 8.589 | 17,661 | -0.39(-4.34%) |
Mar 01, 2024 | 9.019 | 9.109 | 8.829 | 8.979 | 15,036 | -0.07(-0.77%) |
Feb 29, 2024 | 9.189 | 9.189 | 9.009 | 9.049 | 3,393 | +0.05(+0.55%) |
Feb 28, 2024 | 9.139 | 9.152 | 8.989 | 8.999 | 4,582 | -0.17(-1.85%) |
Feb 27, 2024 | 9.099 | 9.219 | 9.049 | 9.169 | 6,625 | +0.00(+0.00%) |
Feb 26, 2024 | 9.257 | 9.257 | 9.089 | 9.169 | 3,382 | -0.10(-1.08%) |
Feb 23, 2024 | 8.939 | 9.448 | 8.907 | 9.269 | 13,606 | +0.23(+2.54%) |
Feb 22, 2024 | 9.319 | 9.319 | 8.799 | 9.039 | 11,114 | -0.02(-0.22%) |
Feb 21, 2024 | 9.299 | 9.299 | 9.049 | 9.059 | 10,528 | -0.18(-1.95%) |
Feb 20, 2024 | 9.169 | 9.398 | 9.159 | 9.239 | 4,529 | +0.06(+0.65%) |
Feb 16, 2024 | 9.169 | 9.179 | 9.099 | 9.179 | 1,599 | -0.06(-0.65%) |
Feb 15, 2024 | 9.139 | 9.358 | 9.019 | 9.239 | 5,299 | +0.26(+2.95%) |
Feb 14, 2024 | 9.119 | 9.299 | 8.929 | 8.974 | 17,412 | -0.03(-0.39%) |
Feb 13, 2024 | 9.388 | 9.388 | 9.009 | 9.009 | 14,995 | -0.54(-5.65%) |
Feb 12, 2024 | 9.388 | 9.838 | 9.388 | 9.548 | 16,943 | +0.25(+2.69%) |
Feb 09, 2024 | 9.229 | 9.588 | 9.229 | 9.299 | 9,431 | +0.00(+0.00%) |
Feb 08, 2024 | 9.109 | 9.590 | 9.109 | 9.299 | 14,790 | +0.21(+2.31%) |
Feb 07, 2024 | 9.427 | 9.427 | 9.089 | 9.089 | 14,127 | -0.40(-4.19%) |
Feb 06, 2024 | 9.625 | 9.725 | 9.287 | 9.486 | 7,563 | -0.12(-1.24%) |
Feb 05, 2024 | 9.834 | 9.953 | 9.476 | 9.605 | 13,813 | -0.41(-4.07%) |
Feb 02, 2024 | 10.12 | 10.21 | 9.794 | 10.01 | 26,694 | -0.30(-2.89%) |
Feb 01, 2024 | 10.67 | 10.92 | 10.13 | 10.31 | 29,668 | -0.36(-3.35%) |
Jan 31, 2024 | 11.25 | 11.35 | 10.48 | 10.67 | 17,890 | -0.69(-6.04%) |
Jan 30, 2024 | 11.42 | 11.52 | 11.21 | 11.35 | 11,285 | -0.05(-0.44%) |
Jan 29, 2024 | 11.13 | 11.48 | 11.07 | 11.40 | 24,972 | +0.40(+3.61%) |
Jan 26, 2024 | 11.27 | 11.27 | 10.73 | 11.01 | 8,111 | +0.04(+0.36%) |
Jan 25, 2024 | 11.13 | 11.27 | 10.91 | 10.97 | 28,607 | -0.30(-2.64%) |
Jan 24, 2024 | 11.47 | 11.47 | 11.24 | 11.26 | 12,845 | +0.02(+0.18%) |
Jan 23, 2024 | 11.18 | 11.38 | 10.93 | 11.24 | 25,997 | +0.00(+0.00%) |
Jan 22, 2024 | 11.21 | 11.37 | 11.09 | 11.24 | 27,798 | +0.09(+0.80%) |
Jan 19, 2024 | 10.96 | 11.19 | 10.96 | 11.15 | 37,693 | +0.15(+1.35%) |
Jan 18, 2024 | 11.01 | 11.12 | 10.93 | 11.01 | 22,344 | +0.00(+0.00%) |
Jan 17, 2024 | 10.93 | 11.17 | 10.93 | 11.01 | 12,876 | -0.16(-1.42%) |
Jan 16, 2024 | 10.91 | 11.24 | 10.91 | 11.16 | 33,541 | +0.26(+2.37%) |
Jan 12, 2024 | 10.98 | 11.14 | 10.66 | 10.91 | 22,666 | +0.06(+0.55%) |
Jan 11, 2024 | 10.76 | 10.90 | 10.73 | 10.85 | 32,186 | -0.06(-0.55%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.83 | 10.91 | 7,991 | -0.02(-0.18%) |
Jan 09, 2024 | 10.88 | 11.00 | 10.73 | 10.93 | 32,369 | +0.00(+0.00%) |
Jan 08, 2024 | 10.93 | 10.96 | 10.78 | 10.93 | 13,279 | +0.00(+0.00%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.84 | 10.93 | 9,464 | -0.02(-0.18%) |
Jan 04, 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 9,554 | -0.09(-0.81%) |
Jan 03, 2024 | 11.19 | 11.26 | 10.98 | 11.04 | 24,737 | -0.20(-1.77%) |