Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.820 | 9.990 | 9.780 | 9.960 | 433,843 | +0.13(+1.32%) |
Mar 27, 2024 | 9.610 | 9.850 | 9.505 | 9.830 | 370,166 | +0.26(+2.72%) |
Mar 26, 2024 | 9.630 | 10.02 | 9.570 | 9.570 | 506,991 | +0.04(+0.42%) |
Mar 25, 2024 | 9.390 | 9.550 | 9.350 | 9.530 | 385,736 | +0.14(+1.49%) |
Mar 22, 2024 | 9.560 | 9.600 | 9.280 | 9.390 | 430,658 | -0.16(-1.68%) |
Mar 21, 2024 | 9.400 | 9.680 | 9.390 | 9.550 | 456,621 | +0.15(+1.60%) |
Mar 20, 2024 | 9.270 | 9.420 | 9.160 | 9.400 | 458,573 | +0.16(+1.73%) |
Mar 19, 2024 | 9.290 | 9.300 | 9.010 | 9.240 | 469,388 | -0.09(-0.96%) |
Mar 18, 2024 | 9.260 | 9.440 | 9.250 | 9.330 | 385,866 | +0.07(+0.76%) |
Mar 15, 2024 | 9.260 | 9.520 | 9.240 | 9.260 | 743,981 | -0.05(-0.54%) |
Mar 14, 2024 | 9.260 | 9.330 | 9.185 | 9.310 | 437,395 | +0.01(+0.11%) |
Mar 13, 2024 | 9.270 | 9.560 | 9.165 | 9.300 | 491,584 | +0.04(+0.43%) |
Mar 12, 2024 | 8.970 | 9.330 | 8.945 | 9.260 | 745,116 | +0.29(+3.23%) |
Mar 11, 2024 | 8.730 | 9.005 | 8.690 | 8.970 | 499,950 | +0.25(+2.87%) |
Mar 08, 2024 | 8.880 | 8.970 | 8.620 | 8.720 | 681,492 | -0.13(-1.47%) |
Mar 07, 2024 | 8.810 | 8.907 | 8.680 | 8.850 | 419,101 | +0.04(+0.45%) |
Mar 06, 2024 | 8.760 | 8.990 | 8.660 | 8.810 | 505,969 | +0.02(+0.23%) |
Mar 05, 2024 | 8.740 | 8.940 | 8.685 | 8.790 | 524,660 | +0.00(+0.00%) |
Mar 04, 2024 | 8.780 | 8.980 | 8.675 | 8.790 | 626,588 | +0.01(+0.11%) |
Mar 01, 2024 | 8.720 | 9.025 | 8.690 | 8.780 | 601,877 | +0.10(+1.15%) |
Feb 29, 2024 | 8.900 | 9.440 | 8.550 | 8.680 | 1,282,490 | -0.12(-1.36%) |
Feb 28, 2024 | 7.550 | 9.250 | 7.382 | 8.800 | 1,834,294 | +0.67(+8.24%) |
Feb 27, 2024 | 8.500 | 8.640 | 8.120 | 8.130 | 1,081,346 | -0.35(-4.13%) |
Feb 26, 2024 | 8.340 | 8.590 | 8.310 | 8.480 | 844,345 | +0.18(+2.17%) |
Feb 23, 2024 | 8.010 | 8.350 | 8.010 | 8.300 | 710,371 | +0.29(+3.62%) |
Feb 22, 2024 | 7.900 | 8.075 | 7.750 | 8.010 | 624,921 | +0.16(+2.04%) |
Feb 21, 2024 | 7.580 | 7.890 | 7.500 | 7.850 | 467,986 | +0.27(+3.56%) |
Feb 20, 2024 | 7.670 | 7.700 | 7.495 | 7.580 | 509,905 | -0.13(-1.69%) |
Feb 16, 2024 | 7.840 | 7.920 | 7.685 | 7.710 | 467,262 | -0.08(-1.03%) |
Feb 15, 2024 | 7.680 | 7.790 | 7.495 | 7.790 | 460,223 | +0.15(+1.96%) |
Feb 14, 2024 | 7.470 | 7.650 | 7.320 | 7.640 | 493,768 | +0.21(+2.90%) |
Feb 13, 2024 | 7.600 | 7.675 | 7.395 | 7.425 | 436,255 | -0.38(-4.93%) |
Feb 12, 2024 | 7.590 | 7.900 | 7.590 | 7.810 | 377,745 | +0.21(+2.76%) |
Feb 09, 2024 | 7.510 | 7.639 | 7.460 | 7.600 | 413,635 | +0.08(+1.06%) |
Feb 08, 2024 | 7.360 | 7.600 | 7.360 | 7.520 | 473,642 | +0.17(+2.31%) |
Feb 07, 2024 | 7.290 | 7.450 | 7.200 | 7.350 | 469,235 | +0.08(+1.10%) |
Feb 06, 2024 | 7.540 | 7.540 | 7.200 | 7.270 | 426,198 | -0.25(-3.32%) |
Feb 05, 2024 | 7.580 | 7.600 | 7.400 | 7.520 | 524,814 | -0.17(-2.21%) |
Feb 02, 2024 | 7.800 | 7.812 | 7.610 | 7.690 | 305,535 | -0.12(-1.54%) |
Feb 01, 2024 | 7.640 | 7.840 | 7.640 | 7.810 | 276,325 | +0.23(+3.03%) |
Jan 31, 2024 | 7.960 | 7.960 | 7.580 | 7.580 | 472,815 | -0.24(-3.07%) |
Jan 30, 2024 | 7.940 | 7.960 | 7.725 | 7.820 | 264,688 | -0.14(-1.76%) |
Jan 29, 2024 | 8.080 | 8.135 | 7.875 | 7.960 | 477,958 | -0.04(-0.50%) |
Jan 26, 2024 | 8.260 | 8.350 | 7.920 | 8.000 | 442,553 | -0.26(-3.15%) |
Jan 25, 2024 | 8.000 | 8.270 | 8.000 | 8.260 | 468,068 | +0.39(+4.96%) |
Jan 24, 2024 | 7.740 | 7.880 | 7.680 | 7.870 | 563,527 | +0.21(+2.74%) |
Jan 23, 2024 | 7.520 | 7.820 | 7.480 | 7.660 | 543,366 | +0.19(+2.54%) |
Jan 22, 2024 | 7.660 | 7.750 | 7.390 | 7.470 | 1,052,989 | -0.19(-2.48%) |
Jan 19, 2024 | 8.110 | 8.150 | 7.580 | 7.660 | 1,121,709 | -0.39(-4.84%) |
Jan 18, 2024 | 7.850 | 8.070 | 7.730 | 8.050 | 499,834 | +0.28(+3.60%) |
Jan 17, 2024 | 7.810 | 7.860 | 7.650 | 7.770 | 412,563 | -0.15(-1.89%) |
Jan 16, 2024 | 8.040 | 8.089 | 7.880 | 7.920 | 416,631 | -0.12(-1.49%) |
Jan 12, 2024 | 8.180 | 8.349 | 8.000 | 8.040 | 411,071 | -0.05(-0.62%) |
Jan 11, 2024 | 8.010 | 8.155 | 7.915 | 8.090 | 928,853 | +0.09(+1.12%) |
Jan 10, 2024 | 7.880 | 8.110 | 7.810 | 8.000 | 751,210 | +0.11(+1.39%) |
Jan 09, 2024 | 7.940 | 8.060 | 7.880 | 7.890 | 688,333 | -0.24(-2.95%) |
Jan 08, 2024 | 7.930 | 8.130 | 7.900 | 8.130 | 516,152 | +0.20(+2.52%) |
Jan 05, 2024 | 7.900 | 7.990 | 7.750 | 7.930 | 726,315 | -0.02(-0.25%) |
Jan 04, 2024 | 8.610 | 8.700 | 7.950 | 7.950 | 693,784 | -0.68(-7.88%) |
Jan 03, 2024 | 8.550 | 8.912 | 8.540 | 8.630 | 667,186 | +0.09(+1.05%) |