Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.580 | 9.330 | 9.200 | 9.310 | 629,050 | -0.25(-2.62%) |
Mar 27, 2024 | 10.01 | 10.17 | 9.455 | 9.560 | 730,077 | -0.46(-4.59%) |
Mar 26, 2024 | 9.890 | 10.19 | 9.623 | 10.02 | 882,093 | +0.76(+8.21%) |
Mar 25, 2024 | 9.000 | 9.340 | 8.910 | 9.260 | 661,719 | +0.25(+2.77%) |
Mar 22, 2024 | 9.460 | 9.595 | 9.000 | 9.010 | 482,896 | -0.39(-4.15%) |
Mar 21, 2024 | 10.40 | 10.57 | 9.380 | 9.400 | 1,080,381 | -0.95(-9.18%) |
Mar 20, 2024 | 10.07 | 10.40 | 9.930 | 10.35 | 863,965 | +0.29(+2.88%) |
Mar 19, 2024 | 9.390 | 10.14 | 9.320 | 10.06 | 1,130,990 | +0.97(+10.67%) |
Mar 18, 2024 | 9.290 | 9.360 | 9.080 | 9.090 | 764,131 | -0.19(-2.05%) |
Mar 15, 2024 | 9.090 | 9.410 | 9.080 | 9.280 | 3,891,946 | +0.15(+1.64%) |
Mar 14, 2024 | 9.120 | 9.170 | 8.950 | 9.130 | 461,668 | -0.01(-0.11%) |
Mar 13, 2024 | 8.940 | 9.350 | 8.940 | 9.140 | 535,029 | +0.05(+0.55%) |
Mar 12, 2024 | 9.000 | 9.250 | 8.840 | 9.090 | 669,381 | +0.03(+0.33%) |
Mar 11, 2024 | 9.300 | 9.390 | 8.950 | 9.060 | 590,771 | -0.31(-3.31%) |
Mar 08, 2024 | 9.630 | 9.950 | 9.290 | 9.370 | 500,026 | -0.07(-0.74%) |
Mar 07, 2024 | 9.400 | 9.785 | 9.270 | 9.440 | 530,053 | +0.21(+2.28%) |
Mar 06, 2024 | 9.260 | 9.470 | 9.093 | 9.230 | 358,026 | +0.13(+1.43%) |
Mar 05, 2024 | 9.570 | 9.750 | 8.915 | 9.100 | 648,715 | -0.54(-5.60%) |
Mar 04, 2024 | 9.450 | 9.680 | 9.190 | 9.640 | 1,124,148 | +0.20(+2.12%) |
Mar 01, 2024 | 8.260 | 9.530 | 8.240 | 9.440 | 1,228,157 | +1.12(+13.46%) |
Feb 29, 2024 | 9.940 | 10.63 | 8.310 | 8.320 | 2,066,831 | -0.65(-7.25%) |
Feb 28, 2024 | 9.060 | 9.810 | 8.760 | 8.970 | 1,188,469 | +0.06(+0.67%) |
Feb 27, 2024 | 8.750 | 8.940 | 8.460 | 8.910 | 659,922 | +0.27(+3.12%) |
Feb 26, 2024 | 8.360 | 8.830 | 8.350 | 8.640 | 716,687 | +0.46(+5.62%) |
Feb 23, 2024 | 7.700 | 8.240 | 7.620 | 8.180 | 594,399 | +0.47(+6.10%) |
Feb 22, 2024 | 7.610 | 7.858 | 7.570 | 7.710 | 280,402 | +0.07(+0.92%) |
Feb 21, 2024 | 7.570 | 7.640 | 7.330 | 7.640 | 294,415 | +0.07(+0.92%) |
Feb 20, 2024 | 7.680 | 7.820 | 7.470 | 7.570 | 432,304 | +0.02(+0.26%) |
Feb 16, 2024 | 7.650 | 7.710 | 7.520 | 7.550 | 205,870 | -0.14(-1.82%) |
Feb 15, 2024 | 7.410 | 7.810 | 7.310 | 7.690 | 348,771 | +0.32(+4.34%) |
Feb 14, 2024 | 7.280 | 7.376 | 7.100 | 7.370 | 318,684 | +0.22(+3.08%) |
Feb 13, 2024 | 7.500 | 7.605 | 7.080 | 7.150 | 562,167 | -0.54(-7.02%) |
Feb 12, 2024 | 7.640 | 7.830 | 7.570 | 7.690 | 396,352 | +0.09(+1.18%) |
Feb 09, 2024 | 7.480 | 7.700 | 7.450 | 7.600 | 294,130 | +0.12(+1.60%) |
Feb 08, 2024 | 7.410 | 7.560 | 7.350 | 7.480 | 277,386 | +0.05(+0.67%) |
Feb 07, 2024 | 7.400 | 7.535 | 7.270 | 7.430 | 341,628 | +0.06(+0.81%) |
Feb 06, 2024 | 7.330 | 7.460 | 7.280 | 7.370 | 310,918 | +0.01(+0.14%) |
Feb 05, 2024 | 7.360 | 7.450 | 7.260 | 7.360 | 377,139 | -0.09(-1.21%) |
Feb 02, 2024 | 7.400 | 7.530 | 7.330 | 7.450 | 295,652 | -0.11(-1.46%) |
Feb 01, 2024 | 7.330 | 7.590 | 7.220 | 7.560 | 337,266 | +0.29(+3.99%) |
Jan 31, 2024 | 7.390 | 7.560 | 7.260 | 7.270 | 457,070 | -0.16(-2.15%) |
Jan 30, 2024 | 7.550 | 7.620 | 7.380 | 7.430 | 262,585 | -0.17(-2.24%) |
Jan 29, 2024 | 7.540 | 7.670 | 7.340 | 7.600 | 395,187 | +0.09(+1.20%) |
Jan 26, 2024 | 7.650 | 7.720 | 7.460 | 7.510 | 258,652 | -0.10(-1.31%) |
Jan 25, 2024 | 7.520 | 7.660 | 7.420 | 7.610 | 206,345 | +0.15(+2.01%) |
Jan 24, 2024 | 7.660 | 7.685 | 7.370 | 7.460 | 316,811 | -0.11(-1.45%) |
Jan 23, 2024 | 7.540 | 7.650 | 7.380 | 7.570 | 309,540 | +0.02(+0.26%) |
Jan 22, 2024 | 7.570 | 7.740 | 7.380 | 7.550 | 415,798 | -0.01(-0.13%) |
Jan 19, 2024 | 7.270 | 7.580 | 7.140 | 7.560 | 447,895 | +0.28(+3.85%) |
Jan 18, 2024 | 7.350 | 7.440 | 7.130 | 7.280 | 533,791 | -0.02(-0.27%) |
Jan 17, 2024 | 7.460 | 7.460 | 7.010 | 7.300 | 996,444 | -0.24(-3.18%) |
Jan 16, 2024 | 7.800 | 7.900 | 7.450 | 7.540 | 789,191 | -0.32(-4.07%) |
Jan 12, 2024 | 8.080 | 8.170 | 7.780 | 7.860 | 462,730 | -0.14(-1.75%) |
Jan 11, 2024 | 8.370 | 8.370 | 7.720 | 8.000 | 1,190,970 | -0.41(-4.88%) |
Jan 10, 2024 | 8.890 | 8.890 | 8.270 | 8.410 | 1,134,695 | -0.46(-5.19%) |
Jan 09, 2024 | 8.970 | 9.130 | 8.840 | 8.870 | 757,078 | -0.19(-2.10%) |
Jan 08, 2024 | 8.900 | 9.190 | 8.840 | 9.060 | 1,235,929 | +0.21(+2.37%) |
Jan 05, 2024 | 8.930 | 9.010 | 8.560 | 8.850 | 5,788,771 | -1.99(-18.36%) |
Jan 04, 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 1,571,084 | +0.07(+0.65%) |
Jan 03, 2024 | 9.310 | 11.35 | 9.207 | 10.77 | 3,724,153 | +1.77(+19.67%) |