Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.750 | 8.650 | 8.570 | 8.710 | 310,476 | +0.31(+3.69%) |
Mar 27, 2024 | 8.280 | 8.450 | 7.930 | 8.400 | 152,690 | +0.15(+1.82%) |
Mar 26, 2024 | 8.570 | 8.720 | 8.220 | 8.250 | 113,873 | -0.29(-3.40%) |
Mar 25, 2024 | 8.860 | 9.000 | 8.341 | 8.540 | 125,879 | -0.42(-4.69%) |
Mar 22, 2024 | 9.350 | 9.350 | 8.880 | 8.960 | 132,563 | -0.47(-4.98%) |
Mar 21, 2024 | 9.430 | 9.675 | 9.270 | 9.430 | 96,102 | -0.01(-0.11%) |
Mar 20, 2024 | 9.250 | 9.575 | 9.000 | 9.440 | 105,545 | +0.12(+1.29%) |
Mar 19, 2024 | 9.610 | 9.720 | 9.000 | 9.320 | 159,755 | -0.48(-4.90%) |
Mar 18, 2024 | 10.30 | 10.35 | 9.770 | 9.800 | 68,760 | -0.51(-4.95%) |
Mar 15, 2024 | 10.14 | 10.46 | 10.07 | 10.31 | 252,191 | +0.07(+0.68%) |
Mar 14, 2024 | 10.85 | 10.93 | 10.18 | 10.24 | 117,856 | -0.50(-4.66%) |
Mar 13, 2024 | 10.85 | 11.11 | 10.45 | 10.74 | 105,941 | -0.12(-1.10%) |
Mar 12, 2024 | 10.36 | 10.97 | 10.01 | 10.86 | 166,289 | +0.18(+1.69%) |
Mar 11, 2024 | 10.02 | 11.64 | 9.760 | 10.68 | 306,239 | +1.04(+10.79%) |
Mar 08, 2024 | 9.600 | 9.750 | 9.280 | 9.640 | 164,296 | +0.19(+2.01%) |
Mar 07, 2024 | 9.320 | 9.740 | 9.020 | 9.450 | 52,225 | +0.14(+1.56%) |
Mar 06, 2024 | 9.470 | 9.850 | 9.230 | 9.305 | 117,685 | +0.13(+1.47%) |
Mar 05, 2024 | 9.810 | 9.810 | 8.770 | 9.170 | 272,558 | -0.49(-5.07%) |
Mar 04, 2024 | 10.27 | 10.56 | 9.310 | 9.660 | 228,217 | -0.61(-5.94%) |
Mar 01, 2024 | 10.07 | 10.29 | 9.810 | 10.27 | 90,784 | +0.39(+3.95%) |
Feb 29, 2024 | 10.35 | 10.63 | 9.810 | 9.880 | 126,973 | -0.28(-2.76%) |
Feb 28, 2024 | 10.96 | 10.96 | 9.880 | 10.16 | 133,010 | -0.72(-6.62%) |
Feb 27, 2024 | 9.870 | 11.06 | 9.800 | 10.88 | 304,113 | +0.95(+9.57%) |
Feb 26, 2024 | 8.950 | 9.990 | 8.890 | 9.930 | 134,582 | +0.81(+8.88%) |
Feb 23, 2024 | 9.460 | 9.560 | 9.060 | 9.120 | 135,399 | -0.33(-3.49%) |
Feb 22, 2024 | 9.350 | 9.740 | 9.320 | 9.450 | 137,579 | +0.10(+1.07%) |
Feb 21, 2024 | 8.940 | 9.480 | 8.830 | 9.350 | 114,707 | +0.22(+2.41%) |
Feb 20, 2024 | 9.250 | 9.370 | 8.670 | 9.130 | 152,614 | -0.05(-0.54%) |
Feb 16, 2024 | 9.070 | 9.350 | 8.950 | 9.180 | 110,586 | -0.02(-0.22%) |
Feb 15, 2024 | 8.720 | 9.300 | 8.490 | 9.200 | 173,196 | +0.42(+4.78%) |
Feb 14, 2024 | 7.920 | 8.900 | 7.785 | 8.780 | 214,851 | +0.98(+12.56%) |
Feb 13, 2024 | 8.250 | 8.250 | 7.770 | 7.800 | 132,241 | -0.59(-7.03%) |
Feb 12, 2024 | 8.400 | 8.675 | 8.161 | 8.390 | 111,844 | +0.01(+0.12%) |
Feb 09, 2024 | 8.610 | 9.030 | 8.340 | 8.380 | 214,182 | -0.14(-1.64%) |
Feb 08, 2024 | 8.260 | 8.610 | 8.260 | 8.520 | 140,749 | -0.08(-0.93%) |
Feb 07, 2024 | 8.680 | 8.680 | 8.370 | 8.600 | 92,479 | -0.10(-1.15%) |
Feb 06, 2024 | 8.670 | 8.930 | 8.320 | 8.700 | 145,793 | -0.02(-0.23%) |
Feb 05, 2024 | 9.130 | 9.130 | 8.320 | 8.720 | 187,113 | -0.41(-4.49%) |
Feb 02, 2024 | 8.950 | 9.690 | 8.835 | 9.130 | 141,598 | +0.15(+1.67%) |
Feb 01, 2024 | 8.940 | 9.120 | 8.710 | 8.980 | 141,324 | +0.10(+1.13%) |
Jan 31, 2024 | 9.100 | 9.500 | 8.840 | 8.880 | 122,844 | -0.20(-2.20%) |
Jan 30, 2024 | 9.180 | 9.260 | 8.830 | 9.080 | 103,589 | -0.20(-2.16%) |
Jan 29, 2024 | 8.500 | 9.342 | 8.370 | 9.280 | 142,446 | +0.76(+8.92%) |
Jan 26, 2024 | 8.330 | 9.020 | 8.235 | 8.520 | 160,095 | +0.08(+0.95%) |
Jan 25, 2024 | 8.730 | 9.040 | 8.200 | 8.440 | 225,451 | -0.26(-2.99%) |
Jan 24, 2024 | 10.02 | 10.08 | 8.620 | 8.700 | 414,370 | -1.18(-11.94%) |
Jan 23, 2024 | 9.460 | 10.23 | 9.390 | 9.880 | 278,360 | +0.51(+5.44%) |
Jan 22, 2024 | 8.240 | 9.400 | 8.240 | 9.370 | 203,976 | +1.09(+13.16%) |
Jan 19, 2024 | 8.540 | 8.540 | 8.190 | 8.280 | 189,149 | -0.21(-2.47%) |
Jan 18, 2024 | 8.280 | 8.580 | 8.120 | 8.490 | 249,029 | +0.19(+2.29%) |
Jan 17, 2024 | 8.030 | 8.320 | 7.790 | 8.300 | 154,599 | +0.07(+0.85%) |
Jan 16, 2024 | 7.910 | 8.290 | 7.820 | 8.230 | 201,744 | +0.20(+2.49%) |
Jan 12, 2024 | 8.220 | 8.373 | 7.910 | 8.030 | 155,118 | -0.10(-1.23%) |
Jan 11, 2024 | 8.370 | 8.390 | 7.830 | 8.130 | 224,634 | -0.31(-3.67%) |
Jan 10, 2024 | 8.480 | 8.610 | 8.120 | 8.440 | 253,178 | -0.21(-2.43%) |
Jan 09, 2024 | 8.900 | 9.100 | 8.590 | 8.650 | 221,818 | -0.47(-5.15%) |
Jan 08, 2024 | 9.010 | 9.240 | 8.780 | 9.120 | 286,826 | +0.09(+1.00%) |
Jan 05, 2024 | 8.920 | 9.440 | 8.805 | 9.030 | 235,899 | -0.22(-2.38%) |
Jan 04, 2024 | 10.00 | 10.04 | 9.200 | 9.250 | 296,196 | -0.84(-8.33%) |
Jan 03, 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 205,956 | -0.93(-8.44%) |