Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.000 | 8.960 | 8.960 | 8.940 | 319,072 | -0.04(-0.45%) |
Mar 27, 2024 | 8.870 | 9.330 | 8.740 | 8.980 | 352,906 | +0.13(+1.47%) |
Mar 26, 2024 | 9.220 | 9.322 | 8.810 | 8.850 | 176,890 | -0.29(-3.17%) |
Mar 25, 2024 | 9.350 | 9.605 | 9.090 | 9.140 | 157,902 | -0.29(-3.08%) |
Mar 22, 2024 | 9.810 | 9.850 | 9.330 | 9.430 | 278,565 | -0.49(-4.94%) |
Mar 21, 2024 | 9.540 | 10.07 | 9.480 | 9.920 | 327,605 | +0.45(+4.75%) |
Mar 20, 2024 | 8.300 | 9.470 | 8.300 | 9.470 | 538,085 | +1.12(+13.41%) |
Mar 19, 2024 | 8.170 | 8.580 | 8.060 | 8.350 | 528,933 | +0.08(+0.97%) |
Mar 18, 2024 | 8.770 | 8.770 | 8.270 | 8.270 | 420,325 | -0.44(-5.05%) |
Mar 15, 2024 | 8.690 | 9.090 | 8.620 | 8.710 | 661,405 | -0.04(-0.46%) |
Mar 14, 2024 | 9.050 | 9.100 | 8.750 | 8.750 | 269,112 | -0.38(-4.16%) |
Mar 13, 2024 | 8.780 | 9.250 | 8.651 | 9.130 | 363,217 | +0.40(+4.58%) |
Mar 12, 2024 | 9.050 | 9.050 | 8.700 | 8.730 | 298,861 | -0.21(-2.35%) |
Mar 11, 2024 | 9.020 | 9.395 | 8.900 | 8.940 | 323,180 | -0.19(-2.08%) |
Mar 08, 2024 | 9.560 | 9.850 | 9.090 | 9.130 | 261,940 | -0.24(-2.56%) |
Mar 07, 2024 | 9.460 | 9.693 | 9.060 | 9.370 | 438,811 | -0.10(-1.06%) |
Mar 06, 2024 | 9.670 | 11.11 | 9.350 | 9.470 | 858,215 | -0.09(-0.94%) |
Mar 05, 2024 | 9.400 | 9.920 | 9.300 | 9.560 | 393,302 | +0.09(+0.95%) |
Mar 04, 2024 | 10.03 | 10.03 | 9.260 | 9.470 | 538,907 | -0.18(-1.87%) |
Mar 01, 2024 | 9.170 | 10.31 | 9.040 | 9.650 | 644,285 | +0.92(+10.54%) |
Feb 29, 2024 | 8.900 | 9.171 | 8.650 | 8.730 | 378,082 | -0.26(-2.89%) |
Feb 28, 2024 | 9.860 | 10.02 | 8.930 | 8.990 | 239,179 | -0.74(-7.61%) |
Feb 27, 2024 | 9.650 | 9.890 | 9.470 | 9.730 | 356,448 | +0.13(+1.35%) |
Feb 26, 2024 | 9.710 | 10.09 | 9.401 | 9.600 | 287,001 | +0.35(+3.78%) |
Feb 23, 2024 | 8.900 | 9.595 | 8.770 | 9.250 | 220,886 | +0.33(+3.70%) |
Feb 22, 2024 | 8.940 | 9.235 | 8.733 | 8.920 | 166,299 | +0.11(+1.25%) |
Feb 21, 2024 | 9.020 | 9.050 | 8.600 | 8.810 | 281,166 | -0.36(-3.93%) |
Feb 20, 2024 | 9.310 | 9.690 | 9.010 | 9.170 | 237,953 | -0.42(-4.38%) |
Feb 16, 2024 | 8.990 | 9.660 | 8.790 | 9.590 | 595,294 | +0.60(+6.67%) |
Feb 15, 2024 | 9.050 | 9.070 | 8.530 | 8.990 | 312,769 | +0.02(+0.22%) |
Feb 14, 2024 | 8.670 | 9.050 | 8.500 | 8.970 | 215,591 | +0.51(+6.03%) |
Feb 13, 2024 | 9.100 | 9.100 | 8.310 | 8.460 | 764,927 | -0.48(-5.37%) |
Feb 12, 2024 | 9.120 | 9.390 | 8.710 | 8.940 | 267,426 | -0.20(-2.13%) |
Feb 09, 2024 | 9.040 | 9.190 | 8.810 | 9.135 | 206,058 | +0.13(+1.50%) |
Feb 08, 2024 | 9.900 | 9.910 | 8.960 | 9.000 | 254,547 | -0.57(-5.96%) |
Feb 07, 2024 | 9.660 | 9.805 | 9.350 | 9.570 | 309,640 | -0.16(-1.64%) |
Feb 06, 2024 | 9.700 | 10.48 | 9.600 | 9.730 | 511,282 | +0.01(+0.10%) |
Feb 05, 2024 | 9.310 | 10.14 | 9.310 | 9.720 | 238,224 | +0.10(+1.04%) |
Feb 02, 2024 | 9.220 | 9.790 | 9.220 | 9.620 | 290,252 | +0.12(+1.26%) |
Feb 01, 2024 | 9.650 | 9.750 | 9.160 | 9.500 | 205,022 | +0.06(+0.64%) |
Jan 31, 2024 | 9.400 | 9.930 | 9.250 | 9.440 | 335,534 | -0.05(-0.53%) |
Jan 30, 2024 | 9.750 | 9.930 | 9.150 | 9.490 | 210,258 | -0.30(-3.06%) |
Jan 29, 2024 | 9.940 | 10.60 | 9.370 | 9.790 | 305,708 | -0.14(-1.41%) |
Jan 26, 2024 | 9.900 | 10.12 | 9.700 | 9.930 | 139,699 | -0.06(-0.60%) |
Jan 25, 2024 | 10.07 | 10.50 | 9.710 | 9.990 | 188,108 | +0.12(+1.22%) |
Jan 24, 2024 | 9.520 | 10.03 | 9.410 | 9.870 | 146,247 | +0.35(+3.68%) |
Jan 23, 2024 | 10.01 | 10.24 | 9.355 | 9.520 | 208,855 | -0.34(-3.45%) |
Jan 22, 2024 | 9.000 | 10.03 | 8.859 | 9.860 | 314,955 | +0.84(+9.31%) |
Jan 19, 2024 | 8.500 | 9.270 | 8.260 | 9.020 | 329,264 | +0.55(+6.56%) |
Jan 18, 2024 | 8.700 | 9.240 | 8.330 | 8.465 | 392,654 | -0.12(-1.46%) |
Jan 17, 2024 | 8.350 | 8.720 | 8.100 | 8.590 | 266,802 | +0.08(+1.00%) |
Jan 16, 2024 | 9.310 | 9.670 | 8.444 | 8.505 | 676,668 | -0.90(-9.62%) |
Jan 12, 2024 | 9.940 | 10.05 | 9.321 | 9.410 | 653,008 | -0.59(-5.90%) |
Jan 11, 2024 | 10.00 | 10.16 | 9.240 | 10.00 | 439,845 | -0.09(-0.89%) |
Jan 10, 2024 | 9.820 | 10.66 | 9.440 | 10.09 | 782,071 | +0.20(+2.02%) |
Jan 09, 2024 | 9.560 | 9.980 | 9.030 | 9.890 | 602,063 | +0.39(+4.11%) |
Jan 08, 2024 | 8.260 | 9.740 | 8.260 | 9.500 | 731,069 | +1.23(+14.94%) |
Jan 05, 2024 | 7.580 | 8.430 | 7.110 | 8.265 | 710,524 | +0.90(+12.14%) |
Jan 04, 2024 | 7.120 | 7.640 | 7.000 | 7.370 | 358,605 | -0.05(-0.67%) |
Jan 03, 2024 | 7.410 | 7.650 | 6.980 | 7.420 | 642,490 | -0.14(-1.85%) |