Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.620 | 9.759 | 9.595 | 9.729 | 60,024 | +0.09(+0.93%) |
Mar 27, 2024 | 9.381 | 9.639 | 9.381 | 9.639 | 43,723 | +0.27(+2.86%) |
Mar 26, 2024 | 9.540 | 9.540 | 9.351 | 9.371 | 54,292 | -0.10(-1.05%) |
Mar 25, 2024 | 9.590 | 9.708 | 9.461 | 9.471 | 26,508 | -0.09(-0.94%) |
Mar 22, 2024 | 9.719 | 9.719 | 9.550 | 9.560 | 32,499 | -0.15(-1.54%) |
Mar 21, 2024 | 9.739 | 9.799 | 9.639 | 9.709 | 53,015 | -0.03(-0.31%) |
Mar 20, 2024 | 9.371 | 9.808 | 9.336 | 9.739 | 57,954 | +0.35(+3.70%) |
Mar 19, 2024 | 9.272 | 9.480 | 9.272 | 9.391 | 53,368 | +0.14(+1.50%) |
Mar 18, 2024 | 9.322 | 9.401 | 9.252 | 9.252 | 65,655 | -0.04(-0.43%) |
Mar 15, 2024 | 9.441 | 9.590 | 9.282 | 9.292 | 345,939 | -0.18(-1.89%) |
Mar 14, 2024 | 9.699 | 9.699 | 9.461 | 9.471 | 58,517 | -0.26(-2.66%) |
Mar 13, 2024 | 9.709 | 9.908 | 9.679 | 9.729 | 37,513 | +0.02(+0.20%) |
Mar 12, 2024 | 9.808 | 9.828 | 9.709 | 9.709 | 56,700 | -0.11(-1.11%) |
Mar 11, 2024 | 9.848 | 9.858 | 9.779 | 9.818 | 21,346 | -0.04(-0.40%) |
Mar 08, 2024 | 9.948 | 9.997 | 9.838 | 9.858 | 39,741 | -0.01(-0.10%) |
Mar 07, 2024 | 9.858 | 9.977 | 9.789 | 9.868 | 41,822 | +0.08(+0.81%) |
Mar 06, 2024 | 9.818 | 9.888 | 9.639 | 9.789 | 60,503 | -0.01(-0.10%) |
Mar 05, 2024 | 9.620 | 9.818 | 9.620 | 9.799 | 46,784 | +0.19(+1.96%) |
Mar 04, 2024 | 9.649 | 9.779 | 9.540 | 9.610 | 44,894 | -0.09(-0.92%) |
Mar 01, 2024 | 9.689 | 9.739 | 9.600 | 9.699 | 58,009 | -0.04(-0.41%) |
Feb 29, 2024 | 9.818 | 9.858 | 9.659 | 9.739 | 42,689 | +0.11(+1.14%) |
Feb 28, 2024 | 9.868 | 10.09 | 9.600 | 9.630 | 47,803 | -0.27(-2.71%) |
Feb 27, 2024 | 9.808 | 9.918 | 9.789 | 9.898 | 34,247 | +0.14(+1.43%) |
Feb 26, 2024 | 9.799 | 9.963 | 9.630 | 9.759 | 46,986 | +0.06(+0.61%) |
Feb 23, 2024 | 9.669 | 9.759 | 9.620 | 9.699 | 21,756 | +0.01(+0.10%) |
Feb 22, 2024 | 9.818 | 9.869 | 9.631 | 9.689 | 47,124 | -0.18(-1.81%) |
Feb 21, 2024 | 10.05 | 10.05 | 9.750 | 9.868 | 47,147 | -0.18(-1.78%) |
Feb 20, 2024 | 10.06 | 10.17 | 10.01 | 10.05 | 26,522 | -0.08(-0.79%) |
Feb 16, 2024 | 10.33 | 10.33 | 10.10 | 10.13 | 45,594 | -0.17(-1.64%) |
Feb 15, 2024 | 10.01 | 10.34 | 9.958 | 10.30 | 45,321 | +0.37(+3.70%) |
Feb 14, 2024 | 9.977 | 10.01 | 9.769 | 9.928 | 36,479 | +0.10(+1.01%) |
Feb 13, 2024 | 10.05 | 10.10 | 9.709 | 9.828 | 93,852 | -0.47(-4.54%) |
Feb 12, 2024 | 9.967 | 10.42 | 9.967 | 10.30 | 84,583 | +0.35(+3.50%) |
Feb 09, 2024 | 9.849 | 9.948 | 9.780 | 9.948 | 91,570 | +0.15(+1.51%) |
Feb 08, 2024 | 9.672 | 9.800 | 9.672 | 9.800 | 43,479 | +0.10(+1.02%) |
Feb 07, 2024 | 9.800 | 9.800 | 9.524 | 9.701 | 67,018 | -0.09(-0.91%) |
Feb 06, 2024 | 9.849 | 9.948 | 9.760 | 9.790 | 48,215 | -0.09(-0.90%) |
Feb 05, 2024 | 10.11 | 10.12 | 9.869 | 9.879 | 65,829 | -0.25(-2.43%) |
Feb 02, 2024 | 10.24 | 10.29 | 10.12 | 10.12 | 68,559 | -0.29(-2.74%) |
Feb 01, 2024 | 10.54 | 10.56 | 10.19 | 10.41 | 74,022 | -0.09(-0.84%) |
Jan 31, 2024 | 10.97 | 10.97 | 10.50 | 10.50 | 72,706 | -0.55(-4.99%) |
Jan 30, 2024 | 11.09 | 11.16 | 10.98 | 11.05 | 47,699 | -0.06(-0.53%) |
Jan 29, 2024 | 10.91 | 11.14 | 10.87 | 11.11 | 54,048 | +0.17(+1.53%) |
Jan 26, 2024 | 10.97 | 11.23 | 10.82 | 10.94 | 42,324 | -0.20(-1.77%) |
Jan 25, 2024 | 11.24 | 11.24 | 10.97 | 11.14 | 75,062 | +0.09(+0.80%) |
Jan 24, 2024 | 11.11 | 11.16 | 11.00 | 11.05 | 51,438 | +0.07(+0.63%) |
Jan 23, 2024 | 11.17 | 11.17 | 10.98 | 10.98 | 85,393 | -0.10(-0.89%) |
Jan 22, 2024 | 10.83 | 11.12 | 10.81 | 11.08 | 63,432 | +0.32(+2.93%) |
Jan 19, 2024 | 10.59 | 10.79 | 10.46 | 10.77 | 95,405 | +0.25(+2.34%) |
Jan 18, 2024 | 10.40 | 10.53 | 10.29 | 10.52 | 59,259 | +0.13(+1.23%) |
Jan 17, 2024 | 10.25 | 10.40 | 10.25 | 10.39 | 104,313 | +0.06(+0.57%) |
Jan 16, 2024 | 10.45 | 10.45 | 10.30 | 10.33 | 180,790 | -0.25(-2.33%) |
Jan 12, 2024 | 10.66 | 10.75 | 10.53 | 10.58 | 152,959 | -0.03(-0.28%) |
Jan 11, 2024 | 10.55 | 10.64 | 10.47 | 10.61 | 71,714 | +0.02(+0.19%) |
Jan 10, 2024 | 10.57 | 10.61 | 10.50 | 10.59 | 46,661 | -0.02(-0.19%) |
Jan 09, 2024 | 10.61 | 10.69 | 10.54 | 10.61 | 48,256 | -0.14(-1.28%) |
Jan 08, 2024 | 10.77 | 10.77 | 10.59 | 10.75 | 51,407 | -0.03(-0.27%) |
Jan 05, 2024 | 10.68 | 10.88 | 10.68 | 10.77 | 121,680 | -0.01(-0.09%) |
Jan 04, 2024 | 10.87 | 10.98 | 10.76 | 10.78 | 67,245 | -0.09(-0.82%) |
Jan 03, 2024 | 11.07 | 11.18 | 10.84 | 10.87 | 67,728 | -0.21(-1.87%) |