Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.450 | 9.475 | 9.380 | 9.420 | 125,823 | -0.11(-1.15%) |
Mar 27, 2024 | 9.530 | 9.530 | 9.440 | 9.530 | 179,714 | -0.03(-0.31%) |
Mar 26, 2024 | 9.770 | 9.770 | 9.545 | 9.560 | 210,121 | -0.08(-0.83%) |
Mar 25, 2024 | 9.430 | 9.655 | 9.430 | 9.640 | 238,728 | +0.21(+2.23%) |
Mar 22, 2024 | 9.430 | 9.500 | 9.370 | 9.430 | 385,709 | -0.24(-2.48%) |
Mar 21, 2024 | 9.870 | 9.900 | 9.610 | 9.670 | 734,882 | +0.33(+3.53%) |
Mar 20, 2024 | 8.970 | 9.350 | 8.895 | 9.340 | 421,674 | +0.63(+7.23%) |
Mar 19, 2024 | 8.540 | 8.760 | 8.500 | 8.710 | 369,615 | -0.22(-2.50%) |
Mar 18, 2024 | 9.053 | 9.083 | 8.917 | 8.934 | 404,833 | +0.05(+0.56%) |
Mar 15, 2024 | 8.993 | 8.993 | 8.814 | 8.884 | 442,902 | -0.62(-6.51%) |
Mar 14, 2024 | 9.691 | 9.721 | 9.382 | 9.502 | 413,990 | -0.01(-0.10%) |
Mar 13, 2024 | 9.492 | 9.542 | 9.422 | 9.512 | 237,491 | -0.05(-0.52%) |
Mar 12, 2024 | 9.402 | 9.572 | 9.293 | 9.562 | 293,023 | +0.41(+4.47%) |
Mar 11, 2024 | 9.113 | 9.203 | 9.063 | 9.153 | 218,364 | +0.00(+0.00%) |
Mar 08, 2024 | 9.362 | 9.472 | 9.133 | 9.153 | 631,615 | +0.16(+1.77%) |
Mar 07, 2024 | 8.754 | 9.018 | 8.754 | 8.993 | 352,155 | +0.26(+2.97%) |
Mar 06, 2024 | 8.605 | 8.794 | 8.595 | 8.734 | 259,611 | +0.30(+3.55%) |
Mar 05, 2024 | 8.654 | 8.664 | 8.320 | 8.435 | 435,098 | -0.52(-5.79%) |
Mar 04, 2024 | 8.924 | 8.988 | 8.884 | 8.954 | 299,158 | +0.24(+2.75%) |
Mar 01, 2024 | 8.455 | 8.754 | 8.375 | 8.714 | 362,214 | +0.36(+4.30%) |
Feb 29, 2024 | 8.565 | 8.565 | 8.286 | 8.355 | 333,800 | -0.03(-0.36%) |
Feb 28, 2024 | 8.385 | 8.475 | 8.355 | 8.385 | 263,107 | +0.19(+2.31%) |
Feb 27, 2024 | 8.236 | 8.256 | 8.156 | 8.196 | 251,284 | -0.22(-2.61%) |
Feb 26, 2024 | 8.435 | 8.495 | 8.380 | 8.415 | 249,910 | -0.37(-4.20%) |
Feb 23, 2024 | 8.704 | 8.834 | 8.654 | 8.784 | 238,519 | -0.01(-0.11%) |
Feb 22, 2024 | 8.704 | 8.809 | 8.664 | 8.794 | 329,016 | +0.33(+3.89%) |
Feb 21, 2024 | 8.435 | 8.485 | 8.325 | 8.465 | 193,250 | +0.00(+0.00%) |
Feb 20, 2024 | 8.515 | 8.585 | 8.415 | 8.465 | 264,861 | +0.05(+0.59%) |
Feb 16, 2024 | 8.315 | 8.553 | 8.315 | 8.415 | 388,777 | +0.13(+1.56%) |
Feb 15, 2024 | 8.176 | 8.306 | 8.116 | 8.286 | 334,980 | -0.02(-0.24%) |
Feb 14, 2024 | 8.156 | 8.335 | 8.106 | 8.306 | 250,047 | +0.41(+5.18%) |
Feb 13, 2024 | 7.976 | 8.126 | 7.767 | 7.897 | 690,553 | -0.71(-8.23%) |
Feb 12, 2024 | 8.296 | 8.823 | 8.296 | 8.605 | 441,186 | +0.33(+3.98%) |
Feb 09, 2024 | 8.186 | 8.315 | 8.036 | 8.276 | 271,550 | +0.12(+1.47%) |
Feb 08, 2024 | 8.136 | 8.196 | 8.061 | 8.156 | 362,117 | +0.01(+0.12%) |
Feb 07, 2024 | 8.136 | 8.216 | 8.086 | 8.146 | 569,404 | +0.39(+5.01%) |
Feb 06, 2024 | 7.767 | 7.807 | 7.707 | 7.757 | 252,832 | +0.06(+0.78%) |
Feb 05, 2024 | 7.727 | 7.817 | 7.598 | 7.697 | 427,990 | -0.22(-2.77%) |
Feb 02, 2024 | 7.927 | 7.957 | 7.797 | 7.917 | 932,133 | +0.49(+6.58%) |
Feb 01, 2024 | 7.249 | 7.448 | 7.239 | 7.428 | 664,151 | +0.60(+8.76%) |
Jan 31, 2024 | 6.920 | 7.094 | 6.760 | 6.830 | 567,032 | -0.18(-2.56%) |
Jan 30, 2024 | 6.949 | 7.019 | 6.890 | 7.009 | 296,536 | -0.08(-1.13%) |
Jan 29, 2024 | 7.019 | 7.104 | 6.930 | 7.089 | 399,248 | +0.24(+3.49%) |
Jan 26, 2024 | 6.840 | 6.900 | 6.780 | 6.850 | 414,072 | +0.20(+3.00%) |
Jan 25, 2024 | 6.720 | 6.730 | 6.581 | 6.650 | 488,092 | -0.09(-1.33%) |
Jan 24, 2024 | 6.830 | 6.910 | 6.730 | 6.740 | 585,182 | +0.07(+1.05%) |
Jan 23, 2024 | 6.640 | 6.670 | 6.541 | 6.670 | 393,581 | +0.13(+1.98%) |
Jan 22, 2024 | 6.521 | 6.576 | 6.476 | 6.541 | 684,228 | -0.24(-3.53%) |
Jan 19, 2024 | 6.660 | 6.800 | 6.561 | 6.780 | 644,947 | +0.22(+3.34%) |
Jan 18, 2024 | 6.411 | 6.561 | 6.380 | 6.561 | 1,018,464 | +0.35(+5.62%) |
Jan 17, 2024 | 6.222 | 6.222 | 6.072 | 6.212 | 1,157,234 | -0.53(-7.84%) |
Jan 16, 2024 | 6.870 | 6.920 | 6.700 | 6.740 | 1,212,099 | -0.87(-11.40%) |
Jan 12, 2024 | 7.717 | 7.777 | 7.553 | 7.608 | 336,883 | -0.08(-1.04%) |
Jan 11, 2024 | 7.717 | 7.787 | 7.433 | 7.687 | 595,759 | +0.02(+0.26%) |
Jan 10, 2024 | 7.628 | 7.717 | 7.538 | 7.667 | 455,906 | -0.13(-1.66%) |
Jan 09, 2024 | 7.917 | 7.947 | 7.727 | 7.797 | 588,280 | -0.57(-6.79%) |
Jan 08, 2024 | 8.066 | 8.375 | 8.036 | 8.365 | 339,055 | +0.13(+1.57%) |
Jan 05, 2024 | 8.196 | 8.490 | 8.156 | 8.236 | 706,647 | +0.05(+0.61%) |
Jan 04, 2024 | 8.166 | 8.315 | 8.136 | 8.186 | 497,536 | -0.26(-3.07%) |
Jan 03, 2024 | 8.355 | 8.555 | 8.315 | 8.445 | 605,185 | -0.57(-6.31%) |