Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.830 | 10.11 | 9.800 | 9.930 | 74,588 | +0.15(+1.53%) |
Mar 27, 2024 | 9.840 | 9.850 | 9.750 | 9.780 | 37,331 | -0.01(-0.05%) |
Mar 26, 2024 | 9.780 | 9.930 | 9.720 | 9.785 | 39,103 | +0.12(+1.19%) |
Mar 25, 2024 | 9.580 | 9.990 | 9.580 | 9.670 | 33,092 | +0.03(+0.31%) |
Mar 22, 2024 | 9.700 | 9.880 | 9.640 | 9.640 | 41,363 | -0.08(-0.82%) |
Mar 21, 2024 | 9.980 | 10.08 | 9.710 | 9.720 | 48,943 | -0.18(-1.82%) |
Mar 20, 2024 | 9.530 | 9.950 | 9.530 | 9.900 | 51,422 | +0.25(+2.59%) |
Mar 19, 2024 | 9.900 | 9.980 | 9.580 | 9.650 | 65,382 | -0.18(-1.83%) |
Mar 18, 2024 | 9.900 | 10.15 | 9.800 | 9.830 | 87,843 | -0.20(-1.99%) |
Mar 15, 2024 | 10.06 | 10.14 | 9.860 | 10.03 | 169,287 | -0.07(-0.69%) |
Mar 14, 2024 | 10.19 | 10.23 | 10.04 | 10.10 | 88,300 | +0.03(+0.35%) |
Mar 13, 2024 | 10.09 | 10.16 | 10.01 | 10.07 | 54,023 | +0.00(+0.04%) |
Mar 12, 2024 | 10.06 | 10.14 | 9.984 | 10.06 | 43,802 | +0.05(+0.48%) |
Mar 11, 2024 | 10.09 | 10.18 | 9.965 | 10.01 | 78,501 | -0.11(-1.05%) |
Mar 08, 2024 | 9.994 | 10.37 | 9.994 | 10.12 | 41,429 | +0.08(+0.77%) |
Mar 07, 2024 | 10.15 | 10.30 | 9.994 | 10.04 | 83,020 | -0.02(-0.19%) |
Mar 06, 2024 | 10.27 | 10.50 | 10.06 | 10.06 | 85,402 | -0.10(-0.95%) |
Mar 05, 2024 | 10.84 | 11.13 | 9.703 | 10.16 | 298,691 | -1.30(-11.32%) |
Mar 04, 2024 | 11.19 | 11.55 | 11.12 | 11.45 | 43,804 | +0.40(+3.59%) |
Mar 01, 2024 | 11.13 | 11.25 | 11.03 | 11.06 | 32,465 | -0.07(-0.61%) |
Feb 29, 2024 | 11.16 | 11.27 | 11.11 | 11.13 | 20,829 | -0.01(-0.09%) |
Feb 28, 2024 | 11.23 | 11.29 | 11.11 | 11.14 | 15,492 | -0.08(-0.69%) |
Feb 27, 2024 | 11.05 | 11.25 | 11.05 | 11.21 | 23,353 | +0.15(+1.31%) |
Feb 26, 2024 | 11.27 | 11.29 | 11.06 | 11.07 | 30,738 | -0.10(-0.87%) |
Feb 23, 2024 | 11.17 | 11.30 | 11.08 | 11.16 | 22,318 | -0.03(-0.26%) |
Feb 22, 2024 | 11.03 | 11.19 | 11.01 | 11.19 | 27,268 | +0.18(+1.67%) |
Feb 21, 2024 | 11.04 | 11.11 | 10.84 | 11.01 | 17,417 | +0.11(+0.98%) |
Feb 20, 2024 | 10.76 | 11.05 | 10.69 | 10.90 | 35,485 | +0.05(+0.45%) |
Feb 16, 2024 | 10.88 | 11.03 | 10.84 | 10.85 | 36,318 | -0.11(-0.97%) |
Feb 15, 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 19,075 | +0.02(+0.22%) |
Feb 14, 2024 | 11.04 | 11.09 | 10.86 | 10.94 | 20,725 | -0.04(-0.40%) |
Feb 13, 2024 | 11.03 | 11.13 | 10.91 | 10.98 | 13,286 | -0.08(-0.70%) |
Feb 12, 2024 | 11.15 | 11.19 | 10.99 | 11.06 | 50,885 | -0.07(-0.61%) |
Feb 09, 2024 | 11.15 | 11.33 | 11.05 | 11.13 | 18,220 | +0.01(+0.09%) |
Feb 08, 2024 | 11.06 | 11.24 | 11.03 | 11.12 | 16,383 | -0.16(-1.46%) |
Feb 07, 2024 | 11.24 | 11.31 | 11.03 | 11.28 | 126,057 | +0.28(+2.55%) |
Feb 06, 2024 | 10.84 | 11.00 | 10.84 | 11.00 | 31,008 | +0.05(+0.44%) |
Feb 05, 2024 | 11.07 | 11.07 | 10.95 | 10.95 | 32,434 | -0.03(-0.27%) |
Feb 02, 2024 | 10.92 | 11.08 | 10.92 | 10.98 | 15,036 | +0.04(+0.35%) |
Feb 01, 2024 | 11.12 | 11.25 | 10.88 | 10.94 | 21,755 | -0.22(-1.99%) |
Jan 31, 2024 | 11.08 | 11.34 | 10.98 | 11.16 | 18,290 | -0.01(-0.09%) |
Jan 30, 2024 | 11.07 | 11.37 | 11.07 | 11.17 | 38,813 | +0.10(+0.87%) |
Jan 29, 2024 | 11.32 | 11.32 | 10.91 | 11.08 | 63,197 | -0.31(-2.72%) |
Jan 26, 2024 | 11.46 | 11.59 | 11.32 | 11.39 | 30,315 | +0.00(+0.00%) |
Jan 25, 2024 | 11.60 | 11.60 | 11.37 | 11.39 | 20,788 | -0.10(-0.85%) |
Jan 24, 2024 | 11.64 | 11.67 | 11.43 | 11.48 | 25,616 | -0.15(-1.32%) |
Jan 23, 2024 | 11.57 | 11.66 | 11.39 | 11.64 | 26,185 | +0.15(+1.35%) |
Jan 22, 2024 | 11.54 | 11.66 | 11.48 | 11.48 | 46,228 | +0.03(+0.25%) |
Jan 19, 2024 | 11.46 | 11.54 | 11.42 | 11.45 | 30,321 | -0.02(-0.17%) |
Jan 18, 2024 | 11.48 | 11.49 | 11.29 | 11.47 | 36,330 | +0.13(+1.11%) |
Jan 17, 2024 | 11.35 | 11.49 | 11.27 | 11.35 | 46,932 | +0.08(+0.69%) |
Jan 16, 2024 | 11.10 | 11.34 | 11.08 | 11.27 | 36,332 | +0.24(+2.19%) |
Jan 12, 2024 | 11.09 | 11.17 | 10.91 | 11.03 | 28,905 | -0.08(-0.70%) |
Jan 11, 2024 | 11.15 | 11.15 | 10.88 | 11.11 | 44,690 | +0.16(+1.50%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.89 | 10.94 | 12,812 | +0.04(+0.35%) |
Jan 09, 2024 | 11.00 | 11.01 | 10.84 | 10.90 | 24,655 | -0.07(-0.62%) |
Jan 08, 2024 | 10.84 | 11.21 | 10.84 | 10.97 | 54,114 | -0.07(-0.61%) |
Jan 05, 2024 | 10.93 | 11.20 | 10.93 | 11.04 | 31,805 | +0.15(+1.42%) |
Jan 04, 2024 | 10.96 | 11.07 | 10.85 | 10.88 | 46,030 | -0.07(-0.62%) |
Jan 03, 2024 | 11.02 | 11.17 | 10.84 | 10.95 | 67,471 | -0.02(-0.18%) |