Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.485 | 9.550 | 9.550 | 9.440 | 541,249 | -0.03(-0.32%) |
Mar 27, 2024 | 9.100 | 9.470 | 9.015 | 9.470 | 122,635 | +0.49(+5.46%) |
Mar 26, 2024 | 9.060 | 9.080 | 8.675 | 8.980 | 119,080 | +0.21(+2.39%) |
Mar 25, 2024 | 8.560 | 8.880 | 8.390 | 8.770 | 150,918 | +0.17(+1.98%) |
Mar 22, 2024 | 9.190 | 9.190 | 8.500 | 8.600 | 118,878 | -0.73(-7.82%) |
Mar 21, 2024 | 9.350 | 9.610 | 9.080 | 9.330 | 88,904 | +0.07(+0.76%) |
Mar 20, 2024 | 9.020 | 9.280 | 8.900 | 9.260 | 66,928 | +0.15(+1.65%) |
Mar 19, 2024 | 9.020 | 9.290 | 9.020 | 9.110 | 85,553 | +0.08(+0.89%) |
Mar 18, 2024 | 9.450 | 9.540 | 8.990 | 9.030 | 74,875 | -0.32(-3.42%) |
Mar 15, 2024 | 9.050 | 9.430 | 9.010 | 9.350 | 155,910 | +0.23(+2.52%) |
Mar 14, 2024 | 9.580 | 9.770 | 9.050 | 9.120 | 116,318 | -0.52(-5.39%) |
Mar 13, 2024 | 9.590 | 9.790 | 9.460 | 9.640 | 116,682 | +0.00(+0.00%) |
Mar 12, 2024 | 9.980 | 10.08 | 9.220 | 9.640 | 122,956 | -0.37(-3.70%) |
Mar 11, 2024 | 10.03 | 10.15 | 9.730 | 10.01 | 165,109 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.14 | 9.690 | 9.970 | 149,410 | -0.03(-0.30%) |
Mar 07, 2024 | 10.10 | 10.31 | 9.950 | 10.00 | 83,996 | +0.01(+0.10%) |
Mar 06, 2024 | 9.730 | 10.48 | 9.730 | 9.990 | 593,426 | +0.24(+2.46%) |
Mar 05, 2024 | 9.720 | 10.06 | 9.670 | 9.750 | 165,515 | -0.16(-1.61%) |
Mar 04, 2024 | 10.23 | 10.25 | 9.820 | 9.910 | 43,751 | -0.39(-3.79%) |
Mar 01, 2024 | 10.26 | 10.49 | 9.990 | 10.30 | 74,831 | +0.16(+1.58%) |
Feb 29, 2024 | 10.45 | 10.61 | 9.690 | 10.14 | 100,738 | -0.09(-0.88%) |
Feb 28, 2024 | 9.890 | 10.49 | 9.680 | 10.23 | 150,803 | +0.26(+2.61%) |
Feb 27, 2024 | 10.34 | 10.39 | 9.670 | 9.970 | 318,006 | -0.17(-1.68%) |
Feb 26, 2024 | 10.10 | 10.89 | 10.07 | 10.14 | 81,235 | -0.05(-0.49%) |
Feb 23, 2024 | 9.710 | 10.35 | 9.710 | 10.19 | 113,172 | +0.40(+4.09%) |
Feb 22, 2024 | 9.810 | 9.980 | 9.510 | 9.790 | 104,430 | -0.10(-1.01%) |
Feb 21, 2024 | 10.00 | 10.00 | 9.690 | 9.890 | 43,930 | -0.11(-1.10%) |
Feb 20, 2024 | 10.00 | 10.06 | 9.810 | 10.00 | 44,381 | -0.07(-0.70%) |
Feb 16, 2024 | 10.34 | 10.65 | 9.910 | 10.07 | 366,407 | -0.20(-1.95%) |
Feb 15, 2024 | 9.554 | 10.28 | 9.554 | 10.27 | 47,104 | +0.79(+8.33%) |
Feb 14, 2024 | 9.350 | 9.650 | 9.140 | 9.480 | 46,235 | +0.23(+2.49%) |
Feb 13, 2024 | 9.270 | 9.450 | 8.960 | 9.250 | 101,767 | -0.23(-2.43%) |
Feb 12, 2024 | 9.650 | 9.820 | 9.185 | 9.480 | 97,721 | -0.18(-1.86%) |
Feb 09, 2024 | 9.200 | 9.780 | 9.200 | 9.660 | 89,256 | +0.64(+7.10%) |
Feb 08, 2024 | 8.970 | 9.230 | 8.905 | 9.020 | 46,535 | +0.12(+1.35%) |
Feb 07, 2024 | 9.240 | 9.240 | 8.860 | 8.900 | 41,733 | -0.26(-2.84%) |
Feb 06, 2024 | 8.790 | 9.220 | 8.790 | 9.160 | 40,616 | +0.34(+3.85%) |
Feb 05, 2024 | 8.730 | 8.890 | 8.450 | 8.820 | 66,840 | +0.06(+0.68%) |
Feb 02, 2024 | 8.610 | 8.860 | 8.075 | 8.760 | 91,567 | +0.03(+0.34%) |
Feb 01, 2024 | 8.600 | 8.910 | 8.420 | 8.730 | 39,508 | +0.06(+0.69%) |
Jan 31, 2024 | 8.980 | 9.170 | 8.670 | 8.670 | 67,288 | -0.10(-1.14%) |
Jan 30, 2024 | 9.030 | 9.030 | 8.400 | 8.770 | 68,988 | -0.31(-3.41%) |
Jan 29, 2024 | 8.900 | 9.205 | 8.740 | 9.080 | 113,491 | +0.07(+0.78%) |
Jan 26, 2024 | 9.270 | 9.270 | 8.710 | 9.010 | 88,684 | -0.16(-1.74%) |
Jan 25, 2024 | 9.280 | 9.460 | 8.910 | 9.170 | 75,737 | -0.09(-0.97%) |
Jan 24, 2024 | 9.570 | 9.600 | 9.150 | 9.260 | 60,198 | -0.31(-3.24%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.460 | 9.570 | 141,619 | -0.05(-0.52%) |
Jan 22, 2024 | 9.650 | 9.840 | 9.540 | 9.620 | 93,574 | -0.09(-0.93%) |
Jan 19, 2024 | 10.08 | 10.08 | 9.620 | 9.710 | 65,366 | -0.26(-2.61%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.790 | 9.970 | 53,221 | -0.24(-2.35%) |
Jan 17, 2024 | 10.21 | 10.47 | 10.00 | 10.21 | 186,098 | -0.14(-1.35%) |
Jan 16, 2024 | 10.56 | 10.57 | 10.29 | 10.35 | 56,736 | -0.23(-2.17%) |
Jan 12, 2024 | 11.14 | 11.38 | 10.45 | 10.58 | 197,100 | -0.40(-3.64%) |
Jan 11, 2024 | 10.84 | 11.03 | 10.39 | 10.98 | 168,685 | +0.16(+1.48%) |
Jan 10, 2024 | 10.72 | 11.05 | 10.17 | 10.82 | 135,545 | +0.09(+0.84%) |
Jan 09, 2024 | 10.82 | 10.97 | 10.57 | 10.73 | 24,884 | -0.20(-1.83%) |
Jan 08, 2024 | 10.76 | 11.17 | 10.65 | 10.93 | 27,313 | +0.04(+0.37%) |
Jan 05, 2024 | 11.11 | 11.28 | 10.77 | 10.89 | 35,491 | -0.22(-1.98%) |
Jan 04, 2024 | 10.85 | 11.19 | 10.58 | 11.11 | 34,563 | +0.43(+4.03%) |
Jan 03, 2024 | 11.28 | 11.28 | 10.58 | 10.68 | 46,262 | -0.56(-4.98%) |