Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.040 | 9.250 | 8.910 | 8.960 | 388,929 | -0.10(-1.10%) |
Mar 27, 2024 | 8.700 | 9.060 | 8.685 | 9.060 | 428,330 | +0.42(+4.86%) |
Mar 26, 2024 | 8.640 | 8.780 | 8.590 | 8.640 | 443,211 | +0.09(+1.05%) |
Mar 25, 2024 | 8.660 | 8.720 | 8.460 | 8.550 | 518,874 | -0.09(-1.04%) |
Mar 22, 2024 | 9.010 | 9.040 | 8.610 | 8.640 | 510,821 | -0.31(-3.46%) |
Mar 21, 2024 | 9.090 | 9.105 | 8.915 | 8.950 | 472,489 | -0.16(-1.76%) |
Mar 20, 2024 | 9.000 | 9.155 | 8.951 | 9.110 | 340,305 | +0.11(+1.22%) |
Mar 19, 2024 | 8.810 | 9.020 | 8.810 | 9.000 | 331,423 | +0.20(+2.27%) |
Mar 18, 2024 | 8.920 | 8.940 | 8.780 | 8.800 | 312,215 | -0.12(-1.35%) |
Mar 15, 2024 | 8.860 | 9.020 | 8.760 | 8.920 | 558,474 | -0.01(-0.11%) |
Mar 14, 2024 | 8.920 | 9.000 | 8.810 | 8.930 | 379,749 | +0.01(+0.11%) |
Mar 13, 2024 | 9.180 | 9.270 | 8.895 | 8.920 | 335,088 | -0.26(-2.83%) |
Mar 12, 2024 | 9.120 | 9.295 | 9.060 | 9.180 | 307,956 | +0.02(+0.22%) |
Mar 11, 2024 | 9.300 | 9.355 | 9.110 | 9.160 | 302,674 | -0.16(-1.72%) |
Mar 08, 2024 | 9.420 | 9.525 | 9.300 | 9.320 | 369,837 | -0.01(-0.11%) |
Mar 07, 2024 | 9.350 | 9.390 | 9.285 | 9.330 | 267,313 | +0.05(+0.54%) |
Mar 06, 2024 | 9.170 | 9.315 | 9.100 | 9.280 | 396,657 | +0.13(+1.42%) |
Mar 05, 2024 | 9.150 | 9.260 | 9.110 | 9.150 | 390,194 | -0.01(-0.11%) |
Mar 04, 2024 | 9.220 | 9.400 | 9.160 | 9.160 | 385,185 | -0.03(-0.33%) |
Mar 01, 2024 | 9.220 | 9.340 | 9.095 | 9.190 | 414,267 | -0.04(-0.43%) |
Feb 29, 2024 | 9.320 | 9.350 | 9.105 | 9.230 | 425,792 | +0.01(+0.11%) |
Feb 28, 2024 | 9.200 | 9.365 | 9.190 | 9.220 | 383,628 | -0.04(-0.43%) |
Feb 27, 2024 | 9.320 | 9.400 | 9.215 | 9.260 | 465,540 | +0.01(+0.11%) |
Feb 26, 2024 | 9.210 | 9.285 | 9.135 | 9.250 | 672,967 | +0.07(+0.76%) |
Feb 23, 2024 | 9.080 | 9.315 | 9.040 | 9.180 | 452,554 | +0.06(+0.66%) |
Feb 22, 2024 | 9.110 | 9.225 | 9.045 | 9.120 | 449,324 | +0.01(+0.11%) |
Feb 21, 2024 | 9.150 | 9.320 | 9.010 | 9.110 | 438,676 | -0.03(-0.33%) |
Feb 20, 2024 | 9.250 | 9.400 | 9.115 | 9.140 | 652,977 | -0.18(-1.93%) |
Feb 16, 2024 | 9.370 | 9.520 | 9.275 | 9.320 | 589,368 | -0.15(-1.58%) |
Feb 15, 2024 | 9.320 | 9.563 | 9.300 | 9.470 | 588,921 | +0.17(+1.83%) |
Feb 14, 2024 | 9.040 | 9.525 | 8.870 | 9.300 | 1,255,577 | -0.61(-6.16%) |
Feb 13, 2024 | 10.05 | 10.13 | 9.860 | 9.910 | 636,285 | -0.43(-4.16%) |
Feb 12, 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 471,103 | -0.03(-0.29%) |
Feb 09, 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 429,965 | +0.07(+0.68%) |
Feb 08, 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 355,662 | +0.26(+2.59%) |
Feb 07, 2024 | 10.18 | 10.18 | 10.02 | 10.04 | 397,101 | -0.13(-1.28%) |
Feb 06, 2024 | 10.24 | 10.38 | 10.05 | 10.17 | 411,355 | -0.09(-0.88%) |
Feb 05, 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 444,652 | -0.31(-2.93%) |
Feb 02, 2024 | 10.74 | 10.74 | 10.46 | 10.57 | 526,590 | -0.29(-2.67%) |
Feb 01, 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 751,962 | +0.23(+2.16%) |
Jan 31, 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 514,509 | -0.23(-2.12%) |
Jan 30, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 390,727 | -0.28(-2.51%) |
Jan 29, 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 368,553 | +0.28(+2.58%) |
Jan 26, 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 421,309 | -0.01(-0.09%) |
Jan 25, 2024 | 10.91 | 10.93 | 10.74 | 10.87 | 347,604 | +0.14(+1.30%) |
Jan 24, 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 361,650 | -0.07(-0.65%) |
Jan 23, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 407,990 | -0.15(-1.37%) |
Jan 22, 2024 | 10.93 | 10.98 | 10.80 | 10.95 | 600,573 | +0.21(+1.96%) |
Jan 19, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 739,567 | -0.04(-0.37%) |
Jan 18, 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 571,804 | +0.33(+3.16%) |
Jan 17, 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 438,165 | +0.12(+1.16%) |
Jan 16, 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 514,290 | -0.10(-0.96%) |
Jan 12, 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 595,963 | -0.19(-1.79%) |
Jan 11, 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 512,769 | -0.02(-0.19%) |
Jan 10, 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 407,465 | +0.05(+0.47%) |
Jan 09, 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 555,171 | -0.08(-0.75%) |
Jan 08, 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 1,146,754 | +0.28(+2.69%) |
Jan 05, 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 752,751 | -0.10(-0.95%) |
Jan 04, 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 558,508 | +0.09(+0.87%) |
Jan 03, 2024 | 10.78 | 10.80 | 10.38 | 10.40 | 436,455 | -0.42(-3.88%) |