Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.440 | 9.485 | 9.485 | 9.430 | 181,338 | +0.05(+0.53%) |
Mar 27, 2024 | 9.150 | 9.470 | 9.150 | 9.380 | 174,515 | +0.29(+3.19%) |
Mar 26, 2024 | 9.140 | 9.240 | 9.075 | 9.090 | 94,522 | +0.02(+0.22%) |
Mar 25, 2024 | 9.090 | 9.250 | 8.800 | 9.070 | 157,539 | -0.08(-0.87%) |
Mar 22, 2024 | 9.540 | 9.540 | 9.112 | 9.150 | 124,638 | -0.34(-3.58%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.440 | 9.490 | 101,093 | +0.05(+0.53%) |
Mar 20, 2024 | 9.370 | 9.560 | 9.290 | 9.440 | 147,950 | +0.02(+0.21%) |
Mar 19, 2024 | 9.540 | 9.670 | 9.350 | 9.420 | 114,953 | -0.14(-1.46%) |
Mar 18, 2024 | 9.660 | 9.850 | 9.430 | 9.560 | 242,416 | -0.04(-0.42%) |
Mar 15, 2024 | 9.230 | 9.660 | 9.150 | 9.600 | 2,403,375 | +0.28(+3.00%) |
Mar 14, 2024 | 9.460 | 9.470 | 9.230 | 9.320 | 164,846 | -0.16(-1.69%) |
Mar 13, 2024 | 9.470 | 9.570 | 9.310 | 9.480 | 135,678 | +0.00(+0.00%) |
Mar 12, 2024 | 9.240 | 9.520 | 9.190 | 9.480 | 172,070 | +0.14(+1.50%) |
Mar 11, 2024 | 9.770 | 10.00 | 9.040 | 9.340 | 278,575 | -0.57(-5.75%) |
Mar 08, 2024 | 9.960 | 10.44 | 9.641 | 9.910 | 187,433 | -0.08(-0.80%) |
Mar 07, 2024 | 9.560 | 10.02 | 9.300 | 9.990 | 221,891 | +0.61(+6.50%) |
Mar 06, 2024 | 9.170 | 9.550 | 9.170 | 9.380 | 212,437 | +0.25(+2.74%) |
Mar 05, 2024 | 9.110 | 9.370 | 8.920 | 9.130 | 281,732 | -0.05(-0.54%) |
Mar 04, 2024 | 8.640 | 9.410 | 8.640 | 9.180 | 379,968 | +0.61(+7.12%) |
Mar 01, 2024 | 8.510 | 8.835 | 8.470 | 8.570 | 90,502 | +0.11(+1.30%) |
Feb 29, 2024 | 8.660 | 8.670 | 8.400 | 8.460 | 77,166 | -0.04(-0.47%) |
Feb 28, 2024 | 8.550 | 8.650 | 8.400 | 8.500 | 90,035 | -0.11(-1.28%) |
Feb 27, 2024 | 8.860 | 8.882 | 8.580 | 8.610 | 44,662 | -0.15(-1.71%) |
Feb 26, 2024 | 8.580 | 8.900 | 8.540 | 8.760 | 135,114 | +0.17(+1.98%) |
Feb 23, 2024 | 8.210 | 8.660 | 8.210 | 8.590 | 99,760 | +0.39(+4.76%) |
Feb 22, 2024 | 8.360 | 8.430 | 7.960 | 8.200 | 161,908 | -0.16(-1.91%) |
Feb 21, 2024 | 8.410 | 8.470 | 8.260 | 8.360 | 88,923 | -0.10(-1.18%) |
Feb 20, 2024 | 8.660 | 8.660 | 8.430 | 8.460 | 76,815 | -0.20(-2.31%) |
Feb 16, 2024 | 8.850 | 8.870 | 8.583 | 8.660 | 96,503 | -0.21(-2.37%) |
Feb 15, 2024 | 8.570 | 8.880 | 8.460 | 8.870 | 107,356 | +0.34(+3.99%) |
Feb 14, 2024 | 8.520 | 8.622 | 8.400 | 8.530 | 80,167 | +0.15(+1.79%) |
Feb 13, 2024 | 8.820 | 8.960 | 8.330 | 8.380 | 110,682 | -0.60(-6.68%) |
Feb 12, 2024 | 8.930 | 9.020 | 8.835 | 8.980 | 122,369 | +0.05(+0.56%) |
Feb 09, 2024 | 8.530 | 8.955 | 8.530 | 8.930 | 151,793 | +0.38(+4.44%) |
Feb 08, 2024 | 8.400 | 8.590 | 8.375 | 8.550 | 59,135 | +0.14(+1.66%) |
Feb 07, 2024 | 8.520 | 8.520 | 8.251 | 8.410 | 69,365 | -0.10(-1.18%) |
Feb 06, 2024 | 8.210 | 8.570 | 8.210 | 8.510 | 99,463 | +0.28(+3.40%) |
Feb 05, 2024 | 8.150 | 8.405 | 8.070 | 8.230 | 134,362 | +0.08(+0.98%) |
Feb 02, 2024 | 8.150 | 8.300 | 8.150 | 8.150 | 47,305 | -0.11(-1.33%) |
Feb 01, 2024 | 8.170 | 8.260 | 8.000 | 8.260 | 101,785 | +0.14(+1.72%) |
Jan 31, 2024 | 7.990 | 8.564 | 7.985 | 8.120 | 239,350 | +0.16(+2.01%) |
Jan 30, 2024 | 8.150 | 8.190 | 7.935 | 7.960 | 87,955 | -0.20(-2.45%) |
Jan 29, 2024 | 8.400 | 8.690 | 8.100 | 8.160 | 140,566 | -0.23(-2.74%) |
Jan 26, 2024 | 8.620 | 8.650 | 8.360 | 8.390 | 136,124 | -0.14(-1.64%) |
Jan 25, 2024 | 8.440 | 8.570 | 8.320 | 8.530 | 94,880 | +0.18(+2.16%) |
Jan 24, 2024 | 8.380 | 8.560 | 8.300 | 8.350 | 116,169 | -0.01(-0.12%) |
Jan 23, 2024 | 8.340 | 8.400 | 8.220 | 8.360 | 108,066 | +0.11(+1.33%) |
Jan 22, 2024 | 7.740 | 8.260 | 7.740 | 8.250 | 146,477 | +0.51(+6.59%) |
Jan 19, 2024 | 7.680 | 7.770 | 7.500 | 7.740 | 103,632 | +0.12(+1.57%) |
Jan 18, 2024 | 7.390 | 7.630 | 7.365 | 7.620 | 114,470 | +0.23(+3.11%) |
Jan 17, 2024 | 7.260 | 7.450 | 7.260 | 7.390 | 76,810 | +0.08(+1.09%) |
Jan 16, 2024 | 7.650 | 7.680 | 7.260 | 7.310 | 133,818 | -0.45(-5.80%) |
Jan 12, 2024 | 7.760 | 7.850 | 7.600 | 7.760 | 52,433 | +0.11(+1.44%) |
Jan 11, 2024 | 7.890 | 7.890 | 7.610 | 7.650 | 63,966 | -0.28(-3.53%) |
Jan 10, 2024 | 7.610 | 7.930 | 7.350 | 7.930 | 88,902 | +0.30(+3.93%) |
Jan 09, 2024 | 7.420 | 7.760 | 7.116 | 7.630 | 346,164 | +0.34(+4.66%) |
Jan 08, 2024 | 7.350 | 7.370 | 7.260 | 7.290 | 190,472 | -0.05(-0.68%) |
Jan 05, 2024 | 7.520 | 7.530 | 7.300 | 7.340 | 101,671 | -0.15(-2.00%) |
Jan 04, 2024 | 7.760 | 7.760 | 7.470 | 7.490 | 146,910 | -0.21(-2.73%) |
Jan 03, 2024 | 7.970 | 8.060 | 7.690 | 7.700 | 82,521 | -0.29(-3.63%) |