Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.910 | 10.02 | 9.800 | 9.990 | 17,411 | +0.01(+0.10%) |
Mar 27, 2024 | 9.510 | 9.980 | 9.480 | 9.980 | 9,553 | +0.58(+6.17%) |
Mar 26, 2024 | 9.650 | 9.650 | 9.400 | 9.400 | 4,155 | -0.29(-3.04%) |
Mar 25, 2024 | 9.780 | 9.810 | 9.670 | 9.694 | 17,292 | -0.09(-0.94%) |
Mar 22, 2024 | 10.00 | 10.00 | 9.767 | 9.786 | 7,133 | -0.26(-2.63%) |
Mar 21, 2024 | 10.15 | 10.34 | 10.05 | 10.05 | 13,111 | -0.08(-0.79%) |
Mar 20, 2024 | 9.930 | 10.23 | 9.880 | 10.13 | 10,514 | +0.10(+1.00%) |
Mar 19, 2024 | 10.00 | 10.03 | 9.900 | 10.03 | 9,524 | -0.01(-0.10%) |
Mar 18, 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 7,557 | -0.09(-0.89%) |
Mar 15, 2024 | 10.05 | 10.13 | 10.01 | 10.13 | 18,485 | -0.06(-0.64%) |
Mar 14, 2024 | 10.48 | 10.48 | 10.15 | 10.20 | 10,536 | -0.27(-2.53%) |
Mar 13, 2024 | 10.40 | 10.53 | 10.40 | 10.46 | 11,142 | +0.09(+0.87%) |
Mar 12, 2024 | 10.41 | 10.48 | 10.31 | 10.37 | 4,319 | +0.09(+0.88%) |
Mar 11, 2024 | 10.08 | 10.29 | 10.08 | 10.28 | 15,857 | +0.22(+2.21%) |
Mar 08, 2024 | 10.30 | 10.35 | 10.03 | 10.06 | 6,910 | -0.17(-1.64%) |
Mar 07, 2024 | 10.24 | 10.35 | 10.18 | 10.22 | 12,142 | +0.15(+1.47%) |
Mar 06, 2024 | 9.910 | 10.13 | 9.820 | 10.08 | 14,399 | +0.41(+4.20%) |
Mar 05, 2024 | 10.08 | 10.09 | 9.620 | 9.670 | 17,775 | -0.76(-7.29%) |
Mar 04, 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 18,260 | -0.52(-4.75%) |
Mar 01, 2024 | 10.71 | 10.95 | 10.40 | 10.95 | 8,769 | +0.43(+4.09%) |
Feb 29, 2024 | 10.30 | 10.57 | 10.30 | 10.52 | 24,174 | +0.36(+3.54%) |
Feb 28, 2024 | 9.970 | 10.18 | 9.970 | 10.16 | 25,343 | +0.38(+3.88%) |
Feb 27, 2024 | 9.590 | 9.819 | 9.590 | 9.781 | 10,205 | +0.23(+2.41%) |
Feb 26, 2024 | 9.490 | 9.610 | 9.480 | 9.550 | 4,363 | +0.28(+3.06%) |
Feb 23, 2024 | 9.300 | 9.310 | 9.110 | 9.267 | 5,306 | -0.07(-0.78%) |
Feb 22, 2024 | 9.370 | 9.370 | 9.271 | 9.340 | 2,492 | +0.01(+0.13%) |
Feb 21, 2024 | 9.380 | 9.400 | 9.328 | 9.328 | 9,215 | +0.13(+1.39%) |
Feb 20, 2024 | 9.550 | 9.550 | 9.170 | 9.200 | 10,653 | -0.34(-3.58%) |
Feb 16, 2024 | 9.410 | 9.680 | 9.410 | 9.542 | 20,718 | +0.42(+4.62%) |
Feb 15, 2024 | 8.990 | 9.330 | 8.990 | 9.120 | 5,623 | +0.08(+0.88%) |
Feb 14, 2024 | 8.920 | 9.050 | 8.890 | 9.040 | 9,667 | +0.35(+4.03%) |
Feb 13, 2024 | 9.000 | 9.010 | 8.670 | 8.690 | 25,234 | -0.54(-5.85%) |
Feb 12, 2024 | 9.030 | 9.320 | 9.030 | 9.230 | 13,428 | +0.12(+1.26%) |
Feb 09, 2024 | 9.000 | 9.150 | 8.990 | 9.115 | 9,957 | +0.10(+1.05%) |
Feb 08, 2024 | 8.870 | 9.030 | 8.870 | 9.020 | 9,564 | +0.14(+1.58%) |
Feb 07, 2024 | 8.900 | 8.916 | 8.850 | 8.880 | 6,607 | +0.08(+0.91%) |
Feb 06, 2024 | 8.590 | 8.820 | 8.590 | 8.800 | 14,748 | +0.24(+2.80%) |
Feb 05, 2024 | 8.750 | 8.750 | 8.540 | 8.560 | 14,140 | -0.43(-4.78%) |
Feb 02, 2024 | 9.180 | 9.180 | 8.944 | 8.990 | 13,626 | -0.25(-2.71%) |
Feb 01, 2024 | 9.290 | 9.350 | 9.170 | 9.240 | 13,685 | -0.04(-0.43%) |
Jan 31, 2024 | 9.590 | 9.655 | 9.280 | 9.280 | 26,181 | -0.41(-4.19%) |
Jan 30, 2024 | 9.780 | 9.895 | 9.672 | 9.685 | 10,340 | -0.14(-1.47%) |
Jan 29, 2024 | 9.750 | 9.870 | 9.660 | 9.830 | 17,909 | +0.15(+1.55%) |
Jan 26, 2024 | 9.700 | 9.720 | 9.660 | 9.680 | 5,710 | -0.02(-0.20%) |
Jan 25, 2024 | 9.750 | 9.768 | 9.650 | 9.700 | 2,911 | -0.12(-1.22%) |
Jan 24, 2024 | 9.930 | 9.970 | 9.720 | 9.820 | 14,944 | +0.21(+2.19%) |
Jan 23, 2024 | 9.695 | 9.713 | 9.580 | 9.610 | 15,147 | +0.13(+1.37%) |
Jan 22, 2024 | 9.520 | 9.680 | 9.280 | 9.480 | 27,055 | -0.35(-3.54%) |
Jan 19, 2024 | 10.00 | 10.00 | 9.720 | 9.828 | 11,468 | -0.20(-1.95%) |
Jan 18, 2024 | 10.13 | 10.13 | 9.995 | 10.02 | 11,175 | -0.11(-1.06%) |
Jan 17, 2024 | 10.32 | 10.32 | 10.13 | 10.13 | 12,276 | -0.32(-3.06%) |
Jan 16, 2024 | 10.67 | 10.76 | 10.42 | 10.45 | 10,647 | -0.49(-4.44%) |
Jan 12, 2024 | 11.10 | 11.16 | 10.92 | 10.94 | 5,075 | -0.12(-1.05%) |
Jan 11, 2024 | 11.20 | 11.20 | 10.98 | 11.05 | 10,382 | -0.04(-0.38%) |
Jan 10, 2024 | 11.50 | 11.50 | 11.07 | 11.10 | 12,432 | -0.42(-3.69%) |
Jan 09, 2024 | 11.66 | 11.66 | 11.52 | 11.52 | 9,165 | -0.30(-2.54%) |
Jan 08, 2024 | 11.76 | 11.90 | 11.73 | 11.82 | 11,282 | -0.05(-0.42%) |
Jan 05, 2024 | 11.87 | 12.00 | 11.85 | 11.87 | 1,649 | -0.21(-1.74%) |
Jan 04, 2024 | 12.00 | 12.08 | 11.91 | 12.08 | 5,360 | +0.06(+0.50%) |
Jan 03, 2024 | 12.37 | 12.37 | 12.02 | 12.02 | 8,465 | -0.55(-4.35%) |