Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.490 | 9.560 | 9.502 | 9.510 | 6,440,882 | +0.03(+0.32%) |
Mar 27, 2024 | 9.220 | 9.480 | 9.210 | 9.480 | 8,291,962 | +0.29(+3.16%) |
Mar 26, 2024 | 9.300 | 9.320 | 9.190 | 9.190 | 6,211,333 | -0.10(-1.08%) |
Mar 25, 2024 | 9.140 | 9.330 | 9.140 | 9.290 | 5,674,974 | +0.06(+0.65%) |
Mar 22, 2024 | 9.290 | 9.340 | 9.220 | 9.230 | 5,787,807 | -0.05(-0.54%) |
Mar 21, 2024 | 9.220 | 9.300 | 9.180 | 9.280 | 4,727,620 | +0.13(+1.42%) |
Mar 20, 2024 | 9.130 | 9.370 | 9.030 | 9.150 | 10,119,534 | -0.23(-2.45%) |
Mar 19, 2024 | 9.420 | 9.510 | 9.365 | 9.380 | 7,055,517 | -0.04(-0.42%) |
Mar 18, 2024 | 9.460 | 9.550 | 9.420 | 9.420 | 7,358,904 | -0.06(-0.63%) |
Mar 15, 2024 | 9.360 | 9.510 | 9.360 | 9.480 | 28,516,292 | +0.05(+0.53%) |
Mar 14, 2024 | 9.470 | 9.550 | 9.320 | 9.430 | 11,237,232 | -0.09(-0.95%) |
Mar 13, 2024 | 9.530 | 9.550 | 9.460 | 9.520 | 5,431,161 | +0.03(+0.32%) |
Mar 12, 2024 | 9.500 | 9.540 | 9.390 | 9.490 | 6,307,487 | +0.02(+0.21%) |
Mar 11, 2024 | 9.360 | 9.525 | 9.360 | 9.470 | 6,282,184 | +0.11(+1.18%) |
Mar 08, 2024 | 9.420 | 9.470 | 9.340 | 9.360 | 8,001,854 | -0.06(-0.64%) |
Mar 07, 2024 | 9.300 | 9.430 | 9.260 | 9.420 | 9,674,880 | +0.22(+2.39%) |
Mar 06, 2024 | 9.220 | 9.240 | 9.090 | 9.200 | 6,619,635 | +0.03(+0.33%) |
Mar 05, 2024 | 9.160 | 9.270 | 9.135 | 9.170 | 7,177,784 | +0.00(+0.00%) |
Mar 04, 2024 | 9.190 | 9.340 | 9.160 | 9.170 | 12,554,079 | +0.08(+0.88%) |
Mar 01, 2024 | 9.050 | 9.110 | 8.980 | 9.090 | 7,010,872 | +0.03(+0.33%) |
Feb 29, 2024 | 8.970 | 9.160 | 8.965 | 9.060 | 16,167,055 | +0.19(+2.14%) |
Feb 28, 2024 | 8.890 | 8.980 | 8.850 | 8.870 | 8,035,494 | -0.08(-0.89%) |
Feb 27, 2024 | 9.070 | 9.130 | 8.920 | 8.950 | 10,091,679 | -0.07(-0.72%) |
Feb 26, 2024 | 9.123 | 9.133 | 8.990 | 9.015 | 8,346,670 | -0.13(-1.40%) |
Feb 23, 2024 | 9.153 | 9.183 | 9.089 | 9.143 | 6,746,883 | +0.01(+0.11%) |
Feb 22, 2024 | 9.054 | 9.153 | 8.976 | 9.133 | 8,263,646 | +0.05(+0.54%) |
Feb 21, 2024 | 9.054 | 9.094 | 8.971 | 9.084 | 8,514,449 | +0.09(+0.99%) |
Feb 20, 2024 | 8.867 | 9.064 | 8.852 | 8.995 | 11,205,599 | +0.08(+0.88%) |
Feb 16, 2024 | 8.828 | 8.956 | 8.803 | 8.916 | 9,820,827 | +0.05(+0.56%) |
Feb 15, 2024 | 8.857 | 8.897 | 8.808 | 8.867 | 8,097,095 | +0.04(+0.45%) |
Feb 14, 2024 | 8.778 | 8.847 | 8.739 | 8.828 | 8,274,396 | +0.07(+0.79%) |
Feb 13, 2024 | 8.936 | 8.941 | 8.660 | 8.759 | 12,963,322 | -0.30(-3.27%) |
Feb 12, 2024 | 8.995 | 9.104 | 8.966 | 9.054 | 8,228,101 | +0.08(+0.88%) |
Feb 09, 2024 | 8.985 | 9.015 | 8.872 | 8.976 | 8,168,642 | -0.06(-0.66%) |
Feb 08, 2024 | 9.242 | 9.247 | 8.749 | 9.035 | 13,130,572 | -0.22(-2.35%) |
Feb 07, 2024 | 9.222 | 9.429 | 9.153 | 9.252 | 15,464,179 | +0.20(+2.18%) |
Feb 06, 2024 | 9.094 | 9.183 | 9.030 | 9.054 | 16,167,183 | -0.04(-0.43%) |
Feb 05, 2024 | 9.193 | 9.227 | 9.054 | 9.094 | 21,342,212 | -0.17(-1.81%) |
Feb 02, 2024 | 9.262 | 9.281 | 9.153 | 9.262 | 10,812,889 | -0.07(-0.74%) |
Feb 01, 2024 | 9.340 | 9.360 | 9.153 | 9.331 | 9,765,464 | +0.03(+0.32%) |
Jan 31, 2024 | 9.459 | 9.503 | 9.263 | 9.301 | 16,065,384 | -0.13(-1.36%) |
Jan 30, 2024 | 9.400 | 9.503 | 9.360 | 9.429 | 7,614,136 | -0.02(-0.21%) |
Jan 29, 2024 | 9.400 | 9.469 | 9.345 | 9.449 | 6,788,815 | +0.04(+0.42%) |
Jan 26, 2024 | 9.390 | 9.449 | 9.350 | 9.410 | 6,519,906 | +0.07(+0.74%) |
Jan 25, 2024 | 9.311 | 9.370 | 9.271 | 9.340 | 6,619,058 | +0.16(+1.72%) |
Jan 24, 2024 | 9.321 | 9.350 | 9.173 | 9.183 | 9,130,777 | -0.16(-1.69%) |
Jan 23, 2024 | 9.390 | 9.424 | 9.311 | 9.340 | 6,195,573 | +0.01(+0.11%) |
Jan 22, 2024 | 9.340 | 9.370 | 9.271 | 9.331 | 6,979,209 | -0.01(-0.11%) |
Jan 19, 2024 | 9.321 | 9.370 | 9.232 | 9.340 | 6,991,811 | +0.02(+0.21%) |
Jan 18, 2024 | 9.331 | 9.350 | 9.252 | 9.321 | 4,586,473 | -0.01(-0.11%) |
Jan 17, 2024 | 9.370 | 9.439 | 9.311 | 9.331 | 5,592,632 | -0.12(-1.25%) |
Jan 16, 2024 | 9.518 | 9.488 | 9.355 | 9.449 | 7,967,356 | -0.17(-1.74%) |
Jan 12, 2024 | 9.774 | 9.784 | 9.597 | 9.617 | 7,366,768 | -0.09(-0.91%) |
Jan 11, 2024 | 9.627 | 9.750 | 9.533 | 9.705 | 12,385,700 | +0.08(+0.82%) |
Jan 10, 2024 | 9.577 | 9.646 | 9.557 | 9.627 | 6,230,616 | -0.01(-0.10%) |
Jan 09, 2024 | 9.607 | 9.646 | 9.567 | 9.636 | 6,656,069 | -0.04(-0.41%) |
Jan 08, 2024 | 9.538 | 9.686 | 9.528 | 9.676 | 8,647,538 | +0.07(+0.72%) |
Jan 05, 2024 | 9.449 | 9.607 | 9.410 | 9.607 | 14,129,590 | +0.10(+1.04%) |
Jan 04, 2024 | 9.429 | 9.538 | 9.375 | 9.508 | 8,978,798 | +0.04(+0.42%) |
Jan 03, 2024 | 9.518 | 9.548 | 9.410 | 9.469 | 7,112,368 | -0.15(-1.54%) |