Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.372 | 9.441 | 9.385 | 9.392 | 6,521,838 | +0.03(+0.32%) |
Mar 27, 2024 | 9.106 | 9.362 | 9.096 | 9.362 | 8,396,185 | +0.29(+3.16%) |
Mar 26, 2024 | 9.185 | 9.204 | 9.076 | 9.076 | 6,289,404 | -0.10(-1.08%) |
Mar 25, 2024 | 9.027 | 9.214 | 9.027 | 9.175 | 5,746,303 | +0.06(+0.65%) |
Mar 22, 2024 | 9.175 | 9.224 | 9.106 | 9.115 | 5,860,554 | -0.05(-0.54%) |
Mar 21, 2024 | 9.106 | 9.185 | 9.066 | 9.165 | 4,787,042 | +0.13(+1.42%) |
Mar 20, 2024 | 9.017 | 9.254 | 8.918 | 9.036 | 10,246,727 | -0.23(-2.45%) |
Mar 19, 2024 | 9.303 | 9.392 | 9.249 | 9.264 | 7,144,198 | -0.04(-0.42%) |
Mar 18, 2024 | 9.343 | 9.431 | 9.303 | 9.303 | 7,451,399 | -0.06(-0.63%) |
Mar 15, 2024 | 9.244 | 9.392 | 9.244 | 9.362 | 28,874,716 | +0.05(+0.53%) |
Mar 14, 2024 | 9.352 | 9.431 | 9.204 | 9.313 | 11,378,474 | -0.09(-0.95%) |
Mar 13, 2024 | 9.412 | 9.431 | 9.343 | 9.402 | 5,499,426 | +0.03(+0.32%) |
Mar 12, 2024 | 9.382 | 9.422 | 9.273 | 9.372 | 6,386,766 | +0.02(+0.21%) |
Mar 11, 2024 | 9.244 | 9.407 | 9.244 | 9.352 | 6,361,145 | +0.11(+1.18%) |
Mar 08, 2024 | 9.303 | 9.352 | 9.224 | 9.244 | 8,102,430 | -0.06(-0.64%) |
Mar 07, 2024 | 9.185 | 9.313 | 9.145 | 9.303 | 9,796,485 | +0.22(+2.39%) |
Mar 06, 2024 | 9.106 | 9.125 | 8.977 | 9.086 | 6,702,838 | +0.03(+0.33%) |
Mar 05, 2024 | 9.046 | 9.155 | 9.022 | 9.056 | 7,268,002 | +0.00(+0.00%) |
Mar 04, 2024 | 9.076 | 9.224 | 9.046 | 9.056 | 12,711,873 | +0.08(+0.88%) |
Mar 01, 2024 | 8.938 | 8.997 | 8.869 | 8.977 | 7,098,992 | +0.03(+0.33%) |
Feb 29, 2024 | 8.859 | 9.046 | 8.854 | 8.948 | 16,370,260 | +0.19(+2.14%) |
Feb 28, 2024 | 8.780 | 8.869 | 8.740 | 8.760 | 8,136,493 | -0.08(-0.89%) |
Feb 27, 2024 | 8.957 | 9.017 | 8.809 | 8.839 | 10,218,522 | -0.06(-0.72%) |
Feb 26, 2024 | 9.010 | 9.020 | 8.879 | 8.903 | 8,451,581 | -0.13(-1.40%) |
Feb 23, 2024 | 9.039 | 9.069 | 8.976 | 9.030 | 6,831,686 | +0.01(+0.11%) |
Feb 22, 2024 | 8.942 | 9.039 | 8.864 | 9.020 | 8,367,512 | +0.05(+0.54%) |
Feb 21, 2024 | 8.942 | 8.981 | 8.859 | 8.971 | 8,621,468 | +0.09(+0.99%) |
Feb 20, 2024 | 8.757 | 8.952 | 8.742 | 8.884 | 11,346,443 | +0.08(+0.88%) |
Feb 16, 2024 | 8.718 | 8.845 | 8.694 | 8.806 | 9,944,266 | +0.05(+0.56%) |
Feb 15, 2024 | 8.747 | 8.786 | 8.699 | 8.757 | 8,198,868 | +0.04(+0.45%) |
Feb 14, 2024 | 8.669 | 8.738 | 8.630 | 8.718 | 8,378,398 | +0.07(+0.79%) |
Feb 13, 2024 | 8.825 | 8.830 | 8.552 | 8.650 | 13,126,259 | -0.29(-3.27%) |
Feb 12, 2024 | 8.884 | 8.991 | 8.854 | 8.942 | 8,331,521 | +0.08(+0.88%) |
Feb 09, 2024 | 8.874 | 8.903 | 8.762 | 8.864 | 8,271,315 | -0.06(-0.66%) |
Feb 08, 2024 | 9.127 | 9.132 | 8.640 | 8.923 | 13,295,612 | -0.21(-2.35%) |
Feb 07, 2024 | 9.108 | 9.312 | 9.039 | 9.137 | 15,658,550 | +0.19(+2.18%) |
Feb 06, 2024 | 8.981 | 9.069 | 8.918 | 8.942 | 16,370,390 | -0.04(-0.43%) |
Feb 05, 2024 | 9.078 | 9.113 | 8.942 | 8.981 | 21,610,464 | -0.17(-1.81%) |
Feb 02, 2024 | 9.147 | 9.166 | 9.039 | 9.147 | 10,948,797 | -0.07(-0.74%) |
Feb 01, 2024 | 9.225 | 9.244 | 9.039 | 9.215 | 9,888,207 | +0.03(+0.32%) |
Jan 31, 2024 | 9.341 | 9.385 | 9.148 | 9.186 | 16,267,312 | -0.13(-1.36%) |
Jan 30, 2024 | 9.283 | 9.385 | 9.244 | 9.312 | 7,709,839 | -0.02(-0.21%) |
Jan 29, 2024 | 9.283 | 9.351 | 9.229 | 9.332 | 6,874,144 | +0.04(+0.42%) |
Jan 26, 2024 | 9.273 | 9.332 | 9.234 | 9.293 | 6,601,856 | +0.07(+0.74%) |
Jan 25, 2024 | 9.195 | 9.254 | 9.156 | 9.225 | 6,702,254 | +0.16(+1.72%) |
Jan 24, 2024 | 9.205 | 9.234 | 9.059 | 9.069 | 9,245,543 | -0.16(-1.69%) |
Jan 23, 2024 | 9.273 | 9.307 | 9.195 | 9.225 | 6,273,446 | +0.01(+0.11%) |
Jan 22, 2024 | 9.225 | 9.254 | 9.156 | 9.215 | 7,066,931 | -0.01(-0.11%) |
Jan 19, 2024 | 9.205 | 9.254 | 9.117 | 9.225 | 7,079,692 | +0.02(+0.21%) |
Jan 18, 2024 | 9.215 | 9.234 | 9.137 | 9.205 | 4,644,121 | -0.01(-0.11%) |
Jan 17, 2024 | 9.254 | 9.322 | 9.195 | 9.215 | 5,662,926 | -0.12(-1.25%) |
Jan 16, 2024 | 9.400 | 9.371 | 9.239 | 9.332 | 8,067,498 | -0.17(-1.74%) |
Jan 12, 2024 | 9.653 | 9.663 | 9.478 | 9.497 | 7,459,362 | -0.09(-0.91%) |
Jan 11, 2024 | 9.507 | 9.629 | 9.414 | 9.585 | 12,541,377 | +0.08(+0.82%) |
Jan 10, 2024 | 9.458 | 9.527 | 9.439 | 9.507 | 6,308,929 | -0.01(-0.10%) |
Jan 09, 2024 | 9.488 | 9.527 | 9.449 | 9.517 | 6,739,730 | -0.04(-0.41%) |
Jan 08, 2024 | 9.419 | 9.565 | 9.410 | 9.556 | 8,756,230 | +0.07(+0.72%) |
Jan 05, 2024 | 9.332 | 9.488 | 9.293 | 9.488 | 14,307,186 | +0.10(+1.04%) |
Jan 04, 2024 | 9.312 | 9.419 | 9.259 | 9.390 | 9,091,653 | +0.04(+0.42%) |
Jan 03, 2024 | 9.400 | 9.429 | 9.293 | 9.351 | 7,201,764 | -0.15(-1.54%) |