Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.710 | 9.740 | 9.650 | 9.710 | 224,276 | +0.09(+0.94%) |
Mar 27, 2024 | 9.360 | 9.620 | 9.280 | 9.620 | 163,984 | +0.26(+2.78%) |
Mar 26, 2024 | 9.380 | 9.385 | 9.330 | 9.360 | 315,753 | -0.21(-2.19%) |
Mar 25, 2024 | 9.560 | 9.610 | 9.560 | 9.570 | 195,619 | +0.16(+1.65%) |
Mar 22, 2024 | 9.230 | 9.500 | 9.230 | 9.415 | 151,583 | -0.22(-2.23%) |
Mar 21, 2024 | 9.630 | 9.707 | 9.630 | 9.630 | 97,784 | -0.21(-2.18%) |
Mar 20, 2024 | 9.620 | 9.870 | 9.600 | 9.845 | 146,307 | -0.21(-2.04%) |
Mar 19, 2024 | 9.931 | 10.07 | 9.931 | 10.05 | 264,301 | -0.13(-1.28%) |
Mar 18, 2024 | 10.19 | 10.20 | 10.12 | 10.18 | 149,924 | +0.48(+4.95%) |
Mar 15, 2024 | 9.840 | 9.840 | 9.670 | 9.700 | 196,820 | -0.09(-0.92%) |
Mar 14, 2024 | 9.890 | 9.890 | 9.720 | 9.790 | 147,363 | +0.20(+2.09%) |
Mar 13, 2024 | 9.500 | 9.590 | 9.280 | 9.590 | 165,077 | +0.11(+1.16%) |
Mar 12, 2024 | 9.420 | 9.595 | 9.410 | 9.480 | 224,288 | -0.11(-1.15%) |
Mar 11, 2024 | 9.500 | 9.630 | 9.500 | 9.590 | 369,035 | -0.11(-1.13%) |
Mar 08, 2024 | 9.820 | 9.880 | 9.500 | 9.700 | 146,653 | +0.00(+0.00%) |
Mar 07, 2024 | 9.520 | 10.07 | 9.520 | 9.700 | 218,722 | +0.09(+0.94%) |
Mar 06, 2024 | 9.546 | 9.783 | 9.460 | 9.610 | 256,075 | +0.22(+2.34%) |
Mar 05, 2024 | 9.770 | 9.770 | 9.350 | 9.390 | 192,019 | -0.12(-1.26%) |
Mar 04, 2024 | 9.250 | 9.805 | 9.250 | 9.510 | 185,138 | -0.30(-3.06%) |
Mar 01, 2024 | 9.470 | 9.810 | 9.470 | 9.810 | 340,697 | +0.25(+2.62%) |
Feb 29, 2024 | 9.500 | 9.600 | 9.490 | 9.560 | 415,853 | +0.52(+5.75%) |
Feb 28, 2024 | 9.080 | 9.120 | 9.010 | 9.040 | 193,091 | -0.26(-2.80%) |
Feb 27, 2024 | 9.315 | 9.315 | 9.210 | 9.300 | 258,542 | -0.07(-0.75%) |
Feb 26, 2024 | 9.270 | 9.432 | 9.270 | 9.370 | 249,536 | -0.04(-0.43%) |
Feb 23, 2024 | 9.320 | 9.460 | 9.260 | 9.410 | 238,406 | +0.09(+0.97%) |
Feb 22, 2024 | 9.320 | 9.370 | 9.110 | 9.320 | 280,950 | +0.13(+1.41%) |
Feb 21, 2024 | 9.100 | 9.350 | 9.100 | 9.190 | 496,456 | +0.07(+0.77%) |
Feb 20, 2024 | 9.390 | 9.390 | 9.080 | 9.120 | 385,077 | -0.24(-2.56%) |
Feb 16, 2024 | 9.510 | 9.510 | 9.338 | 9.360 | 149,807 | -0.33(-3.41%) |
Feb 15, 2024 | 9.560 | 9.690 | 9.520 | 9.690 | 182,221 | -0.31(-3.10%) |
Feb 14, 2024 | 9.610 | 10.26 | 9.610 | 10.00 | 251,279 | +0.27(+2.77%) |
Feb 13, 2024 | 10.13 | 10.13 | 9.680 | 9.730 | 187,880 | -0.48(-4.70%) |
Feb 12, 2024 | 9.790 | 10.22 | 9.790 | 10.21 | 158,249 | +0.03(+0.29%) |
Feb 09, 2024 | 10.08 | 10.26 | 10.05 | 10.18 | 124,781 | -0.11(-1.07%) |
Feb 08, 2024 | 10.30 | 10.30 | 10.21 | 10.29 | 167,506 | -0.11(-1.06%) |
Feb 07, 2024 | 10.44 | 10.50 | 10.37 | 10.40 | 356,468 | +0.11(+1.07%) |
Feb 06, 2024 | 10.22 | 10.35 | 10.20 | 10.29 | 298,136 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.45 | 10.31 | 10.44 | 141,372 | -0.25(-2.34%) |
Feb 02, 2024 | 10.81 | 10.81 | 10.67 | 10.69 | 76,333 | -0.12(-1.11%) |
Feb 01, 2024 | 10.70 | 10.89 | 10.70 | 10.81 | 373,590 | -0.03(-0.28%) |
Jan 31, 2024 | 11.15 | 11.15 | 10.84 | 10.84 | 81,550 | -0.17(-1.54%) |
Jan 30, 2024 | 10.99 | 11.01 | 10.88 | 11.01 | 84,263 | -0.15(-1.34%) |
Jan 29, 2024 | 11.03 | 11.17 | 10.98 | 11.16 | 83,257 | +0.10(+0.90%) |
Jan 26, 2024 | 11.04 | 11.13 | 10.95 | 11.06 | 101,312 | +0.03(+0.27%) |
Jan 25, 2024 | 10.98 | 11.03 | 10.91 | 11.03 | 151,382 | -0.04(-0.36%) |
Jan 24, 2024 | 11.15 | 11.23 | 11.07 | 11.07 | 129,729 | +0.25(+2.31%) |
Jan 23, 2024 | 10.74 | 10.83 | 10.69 | 10.82 | 219,030 | +0.56(+5.46%) |
Jan 22, 2024 | 10.29 | 10.41 | 10.24 | 10.26 | 162,909 | -0.49(-4.56%) |
Jan 19, 2024 | 10.62 | 10.80 | 10.60 | 10.75 | 201,932 | -0.07(-0.65%) |
Jan 18, 2024 | 10.70 | 10.82 | 10.65 | 10.82 | 299,094 | +0.09(+0.84%) |
Jan 17, 2024 | 10.77 | 10.77 | 10.61 | 10.73 | 177,941 | -0.41(-3.71%) |
Jan 16, 2024 | 11.23 | 11.26 | 11.08 | 11.14 | 65,561 | -0.68(-5.73%) |
Jan 12, 2024 | 11.98 | 11.99 | 11.82 | 11.82 | 69,377 | +0.02(+0.17%) |
Jan 11, 2024 | 11.80 | 11.82 | 11.61 | 11.80 | 89,350 | +0.44(+3.87%) |
Jan 10, 2024 | 11.09 | 11.45 | 11.09 | 11.36 | 115,072 | +0.14(+1.25%) |
Jan 09, 2024 | 11.45 | 11.45 | 11.14 | 11.22 | 93,915 | +0.08(+0.72%) |
Jan 08, 2024 | 10.94 | 11.14 | 10.90 | 11.14 | 59,759 | +0.19(+1.69%) |
Jan 05, 2024 | 11.11 | 11.11 | 10.84 | 10.96 | 58,647 | -0.08(-0.77%) |
Jan 04, 2024 | 10.91 | 11.04 | 10.64 | 11.04 | 124,213 | -0.08(-0.72%) |
Jan 03, 2024 | 11.19 | 11.21 | 11.04 | 11.12 | 109,887 | -0.08(-0.71%) |