Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.18 | 10.29 | 9.910 | 9.950 | 137,892 | -0.17(-1.68%) |
Mar 27, 2024 | 10.07 | 10.22 | 9.990 | 10.12 | 135,156 | +0.08(+0.80%) |
Mar 26, 2024 | 9.880 | 10.17 | 9.790 | 10.04 | 177,758 | +0.27(+2.82%) |
Mar 25, 2024 | 9.745 | 9.963 | 9.636 | 9.765 | 159,425 | +0.05(+0.51%) |
Mar 22, 2024 | 9.805 | 9.884 | 9.686 | 9.715 | 127,273 | -0.09(-0.91%) |
Mar 21, 2024 | 9.616 | 9.864 | 9.586 | 9.805 | 218,294 | +0.21(+2.17%) |
Mar 20, 2024 | 9.110 | 9.696 | 9.110 | 9.596 | 248,192 | +0.49(+5.34%) |
Mar 19, 2024 | 9.001 | 9.199 | 9.001 | 9.110 | 244,827 | +0.05(+0.55%) |
Mar 18, 2024 | 9.189 | 9.289 | 8.991 | 9.060 | 235,717 | -0.12(-1.30%) |
Mar 15, 2024 | 9.150 | 9.795 | 9.080 | 9.180 | 434,544 | +0.06(+0.65%) |
Mar 14, 2024 | 9.487 | 9.492 | 9.070 | 9.120 | 159,625 | -0.43(-4.47%) |
Mar 13, 2024 | 9.606 | 9.785 | 9.507 | 9.547 | 163,796 | -0.09(-0.93%) |
Mar 12, 2024 | 10.10 | 10.16 | 9.596 | 9.636 | 155,375 | -0.47(-4.62%) |
Mar 11, 2024 | 9.934 | 10.17 | 9.869 | 10.10 | 169,544 | +0.17(+1.70%) |
Mar 08, 2024 | 9.924 | 10.01 | 9.755 | 9.934 | 174,813 | +0.08(+0.81%) |
Mar 07, 2024 | 10.04 | 10.13 | 9.825 | 9.854 | 120,168 | -0.05(-0.50%) |
Mar 06, 2024 | 10.09 | 10.12 | 9.864 | 9.904 | 235,825 | -0.05(-0.50%) |
Mar 05, 2024 | 10.13 | 10.34 | 9.894 | 9.954 | 334,656 | -0.14(-1.38%) |
Mar 04, 2024 | 9.467 | 10.20 | 9.467 | 10.09 | 480,816 | +0.67(+7.17%) |
Mar 01, 2024 | 9.110 | 9.428 | 9.070 | 9.418 | 293,855 | +0.31(+3.38%) |
Feb 29, 2024 | 9.080 | 9.299 | 8.941 | 9.110 | 325,553 | +0.08(+0.88%) |
Feb 28, 2024 | 8.673 | 9.050 | 8.525 | 9.031 | 277,253 | +0.38(+4.36%) |
Feb 27, 2024 | 8.485 | 8.698 | 8.430 | 8.654 | 229,548 | +0.21(+2.47%) |
Feb 26, 2024 | 8.435 | 8.713 | 8.356 | 8.445 | 342,010 | +0.00(+0.00%) |
Feb 23, 2024 | 8.356 | 8.525 | 8.267 | 8.445 | 254,467 | +0.04(+0.47%) |
Feb 22, 2024 | 8.147 | 8.405 | 8.058 | 8.405 | 280,684 | +0.29(+3.55%) |
Feb 21, 2024 | 8.147 | 8.336 | 8.058 | 8.118 | 384,975 | -0.09(-1.09%) |
Feb 20, 2024 | 8.187 | 8.529 | 8.078 | 8.207 | 426,017 | -0.11(-1.31%) |
Feb 16, 2024 | 7.344 | 8.336 | 6.957 | 8.316 | 985,547 | +0.58(+7.44%) |
Feb 15, 2024 | 7.612 | 7.840 | 7.612 | 7.741 | 505,704 | +0.12(+1.56%) |
Feb 14, 2024 | 7.572 | 7.641 | 7.413 | 7.621 | 350,984 | +0.08(+1.05%) |
Feb 13, 2024 | 7.681 | 7.691 | 7.373 | 7.542 | 424,969 | -0.43(-5.36%) |
Feb 12, 2024 | 7.870 | 8.118 | 7.840 | 7.969 | 233,614 | +0.10(+1.26%) |
Feb 09, 2024 | 7.939 | 7.979 | 7.805 | 7.870 | 367,239 | -0.07(-0.87%) |
Feb 08, 2024 | 7.711 | 8.118 | 7.572 | 7.939 | 514,537 | +0.24(+3.09%) |
Feb 07, 2024 | 7.612 | 7.860 | 7.413 | 7.701 | 615,590 | +0.11(+1.44%) |
Feb 06, 2024 | 7.522 | 7.840 | 7.443 | 7.592 | 366,787 | +0.03(+0.39%) |
Feb 05, 2024 | 7.870 | 7.929 | 7.512 | 7.562 | 334,962 | -0.41(-5.11%) |
Feb 02, 2024 | 8.157 | 8.202 | 7.750 | 7.969 | 463,871 | -0.24(-2.90%) |
Feb 01, 2024 | 8.425 | 8.534 | 8.207 | 8.207 | 317,700 | -0.19(-2.25%) |
Jan 31, 2024 | 8.634 | 8.659 | 8.376 | 8.396 | 313,478 | -0.23(-2.65%) |
Jan 30, 2024 | 8.604 | 8.654 | 8.487 | 8.624 | 172,938 | +0.00(+0.00%) |
Jan 29, 2024 | 8.723 | 8.723 | 8.534 | 8.624 | 175,318 | -0.09(-1.03%) |
Jan 26, 2024 | 8.644 | 8.713 | 8.584 | 8.713 | 165,377 | +0.06(+0.69%) |
Jan 25, 2024 | 8.683 | 8.683 | 8.415 | 8.654 | 311,761 | +0.11(+1.28%) |
Jan 24, 2024 | 8.723 | 8.872 | 8.485 | 8.544 | 200,280 | -0.04(-0.46%) |
Jan 23, 2024 | 8.693 | 8.733 | 8.482 | 8.584 | 226,738 | -0.02(-0.23%) |
Jan 22, 2024 | 8.554 | 8.773 | 8.455 | 8.604 | 223,290 | +0.07(+0.81%) |
Jan 19, 2024 | 8.673 | 8.713 | 8.435 | 8.534 | 195,221 | -0.13(-1.49%) |
Jan 18, 2024 | 8.882 | 8.931 | 8.639 | 8.663 | 285,578 | -0.19(-2.13%) |
Jan 17, 2024 | 8.991 | 9.001 | 8.792 | 8.852 | 303,552 | -0.26(-2.83%) |
Jan 16, 2024 | 9.517 | 10.05 | 9.016 | 9.110 | 344,349 | -0.65(-6.71%) |
Jan 12, 2024 | 9.269 | 9.954 | 9.269 | 9.765 | 594,591 | +0.89(+10.07%) |
Jan 11, 2024 | 8.921 | 8.961 | 8.783 | 8.872 | 200,886 | -0.07(-0.78%) |
Jan 10, 2024 | 8.862 | 8.962 | 8.732 | 8.941 | 172,411 | +0.09(+1.01%) |
Jan 09, 2024 | 8.912 | 8.941 | 8.733 | 8.852 | 193,690 | -0.14(-1.55%) |
Jan 08, 2024 | 8.951 | 9.021 | 8.852 | 8.991 | 104,634 | +0.06(+0.67%) |
Jan 05, 2024 | 8.773 | 8.981 | 8.755 | 8.931 | 171,810 | +0.08(+0.90%) |
Jan 04, 2024 | 8.783 | 8.882 | 8.763 | 8.852 | 272,393 | +0.00(+0.00%) |
Jan 03, 2024 | 9.239 | 9.239 | 8.812 | 8.852 | 240,406 | -0.51(-5.41%) |