Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.950 | 8.040 | 7.840 | 7.860 | 928,159 | -0.07(-0.88%) |
Mar 27, 2024 | 7.790 | 7.950 | 7.720 | 7.930 | 1,430,688 | +0.17(+2.19%) |
Mar 26, 2024 | 8.010 | 8.050 | 7.740 | 7.760 | 1,160,249 | -0.22(-2.76%) |
Mar 25, 2024 | 8.110 | 8.230 | 7.770 | 7.980 | 2,089,328 | -0.12(-1.48%) |
Mar 22, 2024 | 8.340 | 8.380 | 8.090 | 8.100 | 1,175,061 | -0.19(-2.29%) |
Mar 21, 2024 | 8.460 | 8.480 | 8.240 | 8.290 | 1,516,016 | -0.12(-1.43%) |
Mar 20, 2024 | 8.280 | 8.470 | 8.180 | 8.410 | 1,449,985 | +0.07(+0.84%) |
Mar 19, 2024 | 8.240 | 8.380 | 8.150 | 8.340 | 1,052,946 | +0.06(+0.72%) |
Mar 18, 2024 | 8.620 | 8.660 | 8.230 | 8.280 | 1,448,833 | -0.34(-3.94%) |
Mar 15, 2024 | 8.680 | 8.900 | 8.535 | 8.620 | 1,662,927 | -0.14(-1.60%) |
Mar 14, 2024 | 9.130 | 9.130 | 8.735 | 8.760 | 829,763 | -0.32(-3.52%) |
Mar 13, 2024 | 9.160 | 9.290 | 9.030 | 9.080 | 729,472 | -0.11(-1.20%) |
Mar 12, 2024 | 9.430 | 9.475 | 9.185 | 9.190 | 653,154 | -0.27(-2.85%) |
Mar 11, 2024 | 9.400 | 9.570 | 9.325 | 9.460 | 768,860 | +0.09(+0.96%) |
Mar 08, 2024 | 9.400 | 9.510 | 9.310 | 9.370 | 1,383,321 | +0.05(+0.54%) |
Mar 07, 2024 | 9.410 | 9.475 | 9.050 | 9.320 | 6,502,570 | -0.05(-0.53%) |
Mar 06, 2024 | 9.680 | 9.800 | 9.370 | 9.370 | 1,007,775 | -0.22(-2.29%) |
Mar 05, 2024 | 9.190 | 9.770 | 9.160 | 9.590 | 3,252,782 | +0.32(+3.45%) |
Mar 04, 2024 | 9.440 | 9.490 | 9.100 | 9.270 | 761,216 | -0.14(-1.49%) |
Mar 01, 2024 | 9.610 | 9.740 | 9.380 | 9.410 | 1,087,488 | -0.59(-5.90%) |
Feb 29, 2024 | 9.900 | 10.07 | 9.890 | 10.00 | 994,049 | +0.26(+2.67%) |
Feb 28, 2024 | 9.660 | 9.995 | 9.660 | 9.740 | 540,393 | +0.02(+0.21%) |
Feb 27, 2024 | 9.710 | 9.795 | 9.600 | 9.720 | 714,701 | +0.07(+0.73%) |
Feb 26, 2024 | 9.570 | 9.775 | 9.510 | 9.650 | 963,752 | +0.02(+0.21%) |
Feb 23, 2024 | 9.280 | 9.660 | 9.180 | 9.630 | 723,623 | +0.27(+2.88%) |
Feb 22, 2024 | 9.440 | 9.595 | 9.270 | 9.360 | 607,594 | -0.18(-1.89%) |
Feb 21, 2024 | 9.620 | 9.695 | 9.490 | 9.540 | 507,099 | -0.04(-0.42%) |
Feb 20, 2024 | 9.570 | 9.820 | 9.540 | 9.580 | 545,151 | -0.12(-1.19%) |
Feb 16, 2024 | 9.730 | 9.800 | 9.520 | 9.695 | 614,933 | -0.08(-0.87%) |
Feb 15, 2024 | 9.570 | 9.840 | 9.510 | 9.780 | 875,173 | +0.39(+4.15%) |
Feb 14, 2024 | 9.380 | 9.510 | 9.270 | 9.390 | 578,314 | +0.01(+0.11%) |
Feb 13, 2024 | 9.720 | 9.775 | 9.310 | 9.380 | 1,028,639 | -0.52(-5.25%) |
Feb 12, 2024 | 9.610 | 9.950 | 9.565 | 9.900 | 1,519,166 | +0.25(+2.59%) |
Feb 09, 2024 | 10.01 | 10.01 | 9.570 | 9.650 | 1,191,541 | -0.33(-3.36%) |
Feb 08, 2024 | 9.320 | 10.10 | 9.010 | 9.985 | 1,568,950 | +0.45(+4.72%) |
Feb 07, 2024 | 11.21 | 11.68 | 9.261 | 9.535 | 2,632,295 | -1.80(-15.92%) |
Feb 06, 2024 | 10.98 | 11.41 | 10.80 | 11.34 | 1,068,751 | +0.37(+3.37%) |
Feb 05, 2024 | 10.83 | 10.98 | 10.76 | 10.97 | 956,283 | -0.07(-0.63%) |
Feb 02, 2024 | 11.00 | 11.11 | 10.81 | 11.04 | 598,949 | -0.04(-0.36%) |
Feb 01, 2024 | 10.73 | 11.10 | 10.63 | 11.08 | 605,197 | +0.37(+3.45%) |
Jan 31, 2024 | 10.95 | 11.00 | 10.70 | 10.71 | 815,254 | -0.20(-1.83%) |
Jan 30, 2024 | 10.93 | 11.05 | 10.81 | 10.91 | 502,729 | -0.10(-0.91%) |
Jan 29, 2024 | 10.95 | 11.02 | 10.77 | 11.01 | 508,234 | +0.06(+0.55%) |
Jan 26, 2024 | 11.12 | 11.32 | 10.88 | 10.95 | 599,124 | -0.04(-0.36%) |
Jan 25, 2024 | 10.59 | 11.01 | 10.59 | 10.99 | 939,365 | +0.44(+4.17%) |
Jan 24, 2024 | 10.68 | 10.68 | 10.46 | 10.55 | 974,793 | -0.06(-0.57%) |
Jan 23, 2024 | 10.45 | 10.76 | 10.43 | 10.61 | 810,327 | +0.36(+3.51%) |
Jan 22, 2024 | 10.07 | 10.31 | 9.950 | 10.25 | 874,047 | +0.19(+1.89%) |
Jan 19, 2024 | 10.72 | 10.86 | 9.900 | 10.06 | 1,102,124 | -0.63(-5.89%) |
Jan 18, 2024 | 10.71 | 10.78 | 10.37 | 10.69 | 1,173,184 | -0.07(-0.65%) |
Jan 17, 2024 | 10.85 | 10.89 | 10.48 | 10.76 | 809,889 | -0.30(-2.71%) |
Jan 16, 2024 | 11.05 | 11.08 | 10.89 | 11.06 | 1,011,953 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.45 | 11.05 | 11.18 | 535,509 | +0.08(+0.72%) |
Jan 11, 2024 | 11.14 | 11.14 | 10.78 | 11.10 | 1,167,965 | -0.11(-0.98%) |
Jan 10, 2024 | 10.98 | 11.35 | 10.85 | 11.21 | 1,208,194 | +0.26(+2.37%) |
Jan 09, 2024 | 10.94 | 11.02 | 10.77 | 10.95 | 1,117,471 | -0.10(-0.90%) |
Jan 08, 2024 | 10.81 | 11.11 | 10.74 | 11.05 | 678,427 | +0.26(+2.41%) |
Jan 05, 2024 | 10.62 | 10.88 | 10.47 | 10.79 | 1,237,741 | +0.07(+0.65%) |
Jan 04, 2024 | 10.76 | 10.77 | 10.53 | 10.72 | 872,673 | +0.01(+0.09%) |
Jan 03, 2024 | 11.31 | 11.31 | 10.65 | 10.71 | 987,478 | -0.61(-5.39%) |