Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 684,041 | +0.03(+0.27%) |
Mar 27, 2024 | 10.83 | 11.20 | 10.81 | 11.18 | 565,439 | +0.52(+4.83%) |
Mar 26, 2024 | 10.87 | 10.99 | 10.66 | 10.66 | 592,358 | -0.06(-0.55%) |
Mar 25, 2024 | 10.49 | 10.87 | 10.49 | 10.72 | 789,446 | +0.31(+2.95%) |
Mar 22, 2024 | 10.33 | 10.53 | 10.22 | 10.42 | 768,519 | -0.16(-1.50%) |
Mar 21, 2024 | 10.37 | 10.80 | 10.33 | 10.58 | 953,154 | +0.35(+3.39%) |
Mar 20, 2024 | 9.961 | 10.34 | 9.931 | 10.23 | 562,502 | +0.27(+2.69%) |
Mar 19, 2024 | 9.773 | 10.09 | 9.773 | 9.961 | 691,535 | +0.14(+1.41%) |
Mar 18, 2024 | 9.981 | 10.07 | 9.783 | 9.822 | 698,590 | -0.24(-2.36%) |
Mar 15, 2024 | 9.852 | 10.35 | 9.852 | 10.06 | 2,208,458 | +0.14(+1.40%) |
Mar 14, 2024 | 9.981 | 10.01 | 9.723 | 9.921 | 721,263 | -0.15(-1.48%) |
Mar 13, 2024 | 9.773 | 10.14 | 9.773 | 10.07 | 842,434 | +0.29(+2.94%) |
Mar 12, 2024 | 9.634 | 9.837 | 9.455 | 9.783 | 698,955 | +0.17(+1.75%) |
Mar 11, 2024 | 9.842 | 9.926 | 9.485 | 9.614 | 751,115 | -0.30(-3.00%) |
Mar 08, 2024 | 9.693 | 9.941 | 9.624 | 9.911 | 687,657 | +0.29(+2.99%) |
Mar 07, 2024 | 9.317 | 9.654 | 9.317 | 9.624 | 769,490 | +0.36(+3.85%) |
Mar 06, 2024 | 9.555 | 9.629 | 9.188 | 9.267 | 609,312 | -0.24(-2.50%) |
Mar 05, 2024 | 9.436 | 9.669 | 9.436 | 9.505 | 645,405 | -0.04(-0.42%) |
Mar 04, 2024 | 10.14 | 10.23 | 9.495 | 9.545 | 858,600 | -0.52(-5.12%) |
Mar 01, 2024 | 10.07 | 10.07 | 9.792 | 10.06 | 950,866 | -0.02(-0.20%) |
Feb 29, 2024 | 9.911 | 10.11 | 9.733 | 10.08 | 891,454 | +0.33(+3.35%) |
Feb 28, 2024 | 9.683 | 9.981 | 9.664 | 9.753 | 956,275 | -0.12(-1.20%) |
Feb 27, 2024 | 9.654 | 9.986 | 9.609 | 9.872 | 1,053,083 | +0.35(+3.64%) |
Feb 26, 2024 | 9.654 | 9.916 | 9.505 | 9.525 | 995,066 | -0.27(-2.73%) |
Feb 23, 2024 | 10.10 | 10.23 | 9.659 | 9.792 | 1,113,517 | -0.28(-2.76%) |
Feb 22, 2024 | 9.297 | 10.08 | 9.188 | 10.07 | 1,201,322 | +0.82(+8.90%) |
Feb 21, 2024 | 8.316 | 9.252 | 8.177 | 9.247 | 1,618,809 | +0.18(+1.97%) |
Feb 20, 2024 | 9.009 | 9.069 | 8.886 | 9.069 | 889,135 | -0.10(-1.08%) |
Feb 16, 2024 | 8.970 | 9.237 | 8.821 | 9.168 | 680,920 | -0.03(-0.32%) |
Feb 15, 2024 | 8.980 | 9.218 | 8.920 | 9.198 | 903,368 | +0.42(+4.74%) |
Feb 14, 2024 | 8.544 | 8.856 | 8.425 | 8.781 | 704,143 | +0.45(+5.35%) |
Feb 13, 2024 | 8.563 | 8.563 | 8.301 | 8.335 | 889,511 | -0.68(-7.58%) |
Feb 12, 2024 | 8.722 | 9.089 | 8.722 | 9.019 | 790,994 | +0.31(+3.53%) |
Feb 09, 2024 | 8.544 | 8.722 | 8.395 | 8.712 | 571,969 | +0.16(+1.85%) |
Feb 08, 2024 | 8.058 | 8.553 | 8.058 | 8.553 | 768,680 | +0.54(+6.67%) |
Feb 07, 2024 | 8.623 | 8.623 | 7.989 | 8.018 | 1,124,561 | -0.62(-7.22%) |
Feb 06, 2024 | 8.534 | 8.930 | 8.415 | 8.643 | 1,187,559 | +0.07(+0.81%) |
Feb 05, 2024 | 8.355 | 8.680 | 8.221 | 8.573 | 947,207 | +0.08(+0.93%) |
Feb 02, 2024 | 8.236 | 8.563 | 7.979 | 8.494 | 1,215,603 | +0.11(+1.30%) |
Feb 01, 2024 | 8.395 | 8.444 | 7.998 | 8.385 | 751,846 | +0.10(+1.20%) |
Jan 31, 2024 | 8.444 | 8.697 | 8.276 | 8.286 | 521,898 | -0.20(-2.34%) |
Jan 30, 2024 | 8.435 | 8.672 | 8.375 | 8.484 | 477,559 | -0.06(-0.70%) |
Jan 29, 2024 | 8.484 | 8.643 | 8.336 | 8.544 | 513,306 | +0.03(+0.35%) |
Jan 26, 2024 | 8.514 | 8.682 | 8.494 | 8.514 | 526,202 | +0.13(+1.54%) |
Jan 25, 2024 | 8.405 | 8.573 | 8.251 | 8.385 | 488,861 | +0.08(+0.95%) |
Jan 24, 2024 | 8.653 | 8.672 | 8.291 | 8.306 | 580,955 | -0.24(-2.78%) |
Jan 23, 2024 | 8.643 | 8.700 | 8.474 | 8.544 | 638,841 | +0.12(+1.41%) |
Jan 22, 2024 | 8.276 | 8.464 | 8.182 | 8.425 | 893,585 | +0.26(+3.16%) |
Jan 19, 2024 | 8.117 | 8.231 | 7.914 | 8.167 | 1,234,631 | +0.06(+0.73%) |
Jan 18, 2024 | 8.088 | 8.205 | 7.810 | 8.107 | 931,060 | +0.04(+0.49%) |
Jan 17, 2024 | 8.306 | 8.306 | 8.003 | 8.068 | 925,545 | -0.45(-5.24%) |
Jan 16, 2024 | 8.712 | 8.821 | 8.459 | 8.514 | 716,750 | -0.35(-3.91%) |
Jan 12, 2024 | 9.069 | 9.138 | 8.841 | 8.861 | 738,819 | -0.13(-1.43%) |
Jan 11, 2024 | 8.762 | 9.218 | 8.650 | 8.990 | 1,216,188 | +0.11(+1.23%) |
Jan 10, 2024 | 8.801 | 8.950 | 8.613 | 8.881 | 986,215 | +0.03(+0.34%) |
Jan 09, 2024 | 8.950 | 9.089 | 8.801 | 8.851 | 1,044,914 | -0.22(-2.40%) |
Jan 08, 2024 | 7.800 | 9.198 | 7.800 | 9.069 | 1,852,350 | +1.41(+18.37%) |
Jan 05, 2024 | 7.731 | 7.949 | 7.642 | 7.661 | 1,006,547 | +0.01(+0.13%) |
Jan 04, 2024 | 7.751 | 7.780 | 7.513 | 7.652 | 1,372,054 | -0.16(-2.03%) |
Jan 03, 2024 | 8.435 | 8.484 | 7.800 | 7.810 | 1,302,812 | -0.75(-8.80%) |