Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.29 | 10.40 | 10.12 | 10.12 | 811 | +0.02(+0.20%) |
Mar 27, 2024 | 10.20 | 10.47 | 10.05 | 10.10 | 3,642 | +0.00(+0.00%) |
Mar 26, 2024 | 10.18 | 10.24 | 9.900 | 10.10 | 7,368 | -0.15(-1.46%) |
Mar 25, 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 3,505 | -0.01(-0.13%) |
Mar 22, 2024 | 10.05 | 10.29 | 9.900 | 10.26 | 10,114 | +0.15(+1.51%) |
Mar 21, 2024 | 9.980 | 10.11 | 9.900 | 10.11 | 12,767 | +0.26(+2.64%) |
Mar 20, 2024 | 9.800 | 9.850 | 9.750 | 9.850 | 5,441 | +0.19(+1.97%) |
Mar 19, 2024 | 9.900 | 10.00 | 9.660 | 9.660 | 5,543 | -0.24(-2.42%) |
Mar 18, 2024 | 10.00 | 10.20 | 9.900 | 9.900 | 8,556 | +0.05(+0.51%) |
Mar 15, 2024 | 9.900 | 10.32 | 9.850 | 9.850 | 20,448 | -0.07(-0.71%) |
Mar 14, 2024 | 10.00 | 10.16 | 9.510 | 9.920 | 12,723 | -0.22(-2.17%) |
Mar 13, 2024 | 9.880 | 10.14 | 9.880 | 10.14 | 765 | -0.01(-0.10%) |
Mar 12, 2024 | 10.18 | 10.25 | 9.800 | 10.15 | 8,840 | +0.00(+0.00%) |
Mar 11, 2024 | 10.37 | 10.52 | 10.04 | 10.15 | 8,672 | -0.30(-2.87%) |
Mar 08, 2024 | 10.49 | 10.49 | 10.31 | 10.45 | 11,177 | -0.04(-0.38%) |
Mar 07, 2024 | 10.25 | 10.49 | 10.22 | 10.49 | 1,037 | +0.31(+3.05%) |
Mar 06, 2024 | 10.03 | 10.24 | 10.01 | 10.18 | 2,498 | +0.30(+3.04%) |
Mar 05, 2024 | 10.20 | 10.49 | 9.880 | 9.880 | 2,837 | -0.13(-1.30%) |
Mar 04, 2024 | 10.00 | 10.38 | 9.850 | 10.01 | 23,989 | +0.14(+1.42%) |
Mar 01, 2024 | 9.890 | 10.00 | 9.870 | 9.870 | 7,184 | -0.02(-0.20%) |
Feb 29, 2024 | 9.990 | 10.00 | 9.660 | 9.890 | 10,195 | -0.11(-1.10%) |
Feb 28, 2024 | 9.655 | 10.00 | 9.655 | 10.00 | 13,726 | +0.22(+2.25%) |
Feb 27, 2024 | 9.650 | 9.780 | 9.570 | 9.780 | 12,168 | +0.18(+1.87%) |
Feb 26, 2024 | 9.450 | 9.600 | 9.450 | 9.600 | 5,783 | -0.10(-1.03%) |
Feb 23, 2024 | 9.746 | 9.746 | 9.660 | 9.700 | 2,275 | +0.07(+0.78%) |
Feb 22, 2024 | 9.880 | 9.890 | 9.578 | 9.625 | 3,654 | +0.18(+1.85%) |
Feb 21, 2024 | 9.540 | 9.690 | 9.450 | 9.450 | 2,300 | -0.24(-2.48%) |
Feb 20, 2024 | 9.760 | 9.820 | 9.690 | 9.690 | 2,038 | -0.06(-0.62%) |
Feb 16, 2024 | 10.00 | 10.06 | 9.710 | 9.750 | 7,932 | +0.04(+0.41%) |
Feb 15, 2024 | 9.970 | 10.06 | 9.680 | 9.710 | 22,344 | -0.22(-2.22%) |
Feb 14, 2024 | 9.000 | 10.00 | 8.800 | 9.930 | 32,208 | +0.98(+10.95%) |
Feb 13, 2024 | 8.950 | 8.990 | 8.770 | 8.950 | 14,578 | -0.04(-0.44%) |
Feb 12, 2024 | 9.000 | 9.000 | 8.950 | 8.990 | 74,099 | +0.00(+0.00%) |
Feb 09, 2024 | 9.230 | 9.280 | 8.948 | 8.990 | 34,255 | -0.01(-0.11%) |
Feb 08, 2024 | 9.000 | 9.175 | 8.950 | 9.000 | 46,768 | +0.00(+0.00%) |
Feb 07, 2024 | 8.990 | 9.000 | 8.950 | 9.000 | 11,123 | +0.02(+0.22%) |
Feb 06, 2024 | 8.990 | 8.990 | 8.980 | 8.980 | 632 | +0.01(+0.11%) |
Feb 05, 2024 | 8.920 | 8.990 | 8.915 | 8.970 | 9,889 | -0.03(-0.30%) |
Feb 02, 2024 | 8.915 | 9.000 | 8.900 | 8.997 | 27,165 | +0.16(+1.77%) |
Feb 01, 2024 | 8.990 | 8.990 | 8.530 | 8.840 | 6,334 | +0.31(+3.63%) |
Jan 31, 2024 | 8.680 | 9.000 | 8.510 | 8.530 | 24,302 | -0.07(-0.81%) |
Jan 30, 2024 | 8.690 | 9.000 | 8.500 | 8.600 | 9,616 | -0.22(-2.46%) |
Jan 29, 2024 | 9.239 | 10.48 | 8.817 | 8.817 | 16,631 | -0.39(-4.22%) |
Jan 26, 2024 | 9.030 | 9.950 | 8.900 | 9.205 | 13,577 | +0.12(+1.27%) |
Jan 25, 2024 | 9.200 | 9.200 | 9.090 | 9.090 | 1,276 | -0.11(-1.20%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.200 | 9.200 | 3,744 | -0.31(-3.26%) |
Jan 23, 2024 | 9.520 | 9.520 | 9.510 | 9.510 | 894 | +0.03(+0.32%) |
Jan 22, 2024 | 10.08 | 10.08 | 9.480 | 9.480 | 5,657 | -0.04(-0.44%) |
Jan 19, 2024 | 9.720 | 10.00 | 9.522 | 9.522 | 9,466 | -0.01(-0.08%) |
Jan 18, 2024 | 9.750 | 9.755 | 9.500 | 9.530 | 2,564 | +0.00(+0.00%) |
Jan 17, 2024 | 9.730 | 9.730 | 9.460 | 9.530 | 6,267 | -0.22(-2.26%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.550 | 9.750 | 3,852 | -0.15(-1.56%) |
Jan 12, 2024 | 10.75 | 10.75 | 9.550 | 9.905 | 12,469 | -1.00(-9.13%) |
Jan 11, 2024 | 11.01 | 11.60 | 10.57 | 10.90 | 9,394 | -0.40(-3.54%) |
Jan 10, 2024 | 11.56 | 11.56 | 11.00 | 11.30 | 10,228 | -0.12(-1.05%) |
Jan 09, 2024 | 11.83 | 11.83 | 11.00 | 11.42 | 9,765 | -0.40(-3.38%) |
Jan 08, 2024 | 11.17 | 11.82 | 11.17 | 11.82 | 5,222 | +0.38(+3.32%) |
Jan 05, 2024 | 10.80 | 11.47 | 10.79 | 11.44 | 4,900 | +0.62(+5.73%) |
Jan 04, 2024 | 10.50 | 10.88 | 10.50 | 10.82 | 10,587 | +0.61(+5.97%) |
Jan 03, 2024 | 10.81 | 10.88 | 10.00 | 10.21 | 9,848 | -0.76(-6.92%) |