Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.880 | 9.390 | 8.870 | 9.120 | 1,759,155 | +0.27(+3.05%) |
Mar 27, 2024 | 8.740 | 8.875 | 8.703 | 8.850 | 1,056,874 | +0.14(+1.61%) |
Mar 26, 2024 | 8.970 | 8.970 | 8.710 | 8.710 | 1,022,502 | -0.14(-1.58%) |
Mar 25, 2024 | 8.750 | 8.920 | 8.750 | 8.850 | 649,301 | +0.05(+0.57%) |
Mar 22, 2024 | 9.090 | 9.100 | 8.800 | 8.800 | 884,698 | -0.29(-3.19%) |
Mar 21, 2024 | 9.270 | 9.380 | 9.080 | 9.090 | 1,019,574 | -0.10(-1.09%) |
Mar 20, 2024 | 9.120 | 9.260 | 9.005 | 9.190 | 1,140,358 | +0.07(+0.77%) |
Mar 19, 2024 | 9.020 | 9.180 | 8.980 | 9.120 | 1,502,333 | +0.05(+0.55%) |
Mar 18, 2024 | 8.860 | 9.120 | 8.810 | 9.070 | 1,284,961 | +0.20(+2.25%) |
Mar 15, 2024 | 8.690 | 8.930 | 8.690 | 8.870 | 3,380,609 | +0.03(+0.34%) |
Mar 14, 2024 | 9.070 | 9.120 | 8.710 | 8.840 | 1,285,286 | -0.24(-2.64%) |
Mar 13, 2024 | 9.350 | 9.490 | 9.060 | 9.080 | 963,576 | -0.33(-3.51%) |
Mar 12, 2024 | 9.360 | 9.490 | 9.295 | 9.410 | 1,853,184 | +0.10(+1.07%) |
Mar 11, 2024 | 9.120 | 9.370 | 9.120 | 9.310 | 1,114,340 | +0.12(+1.31%) |
Mar 08, 2024 | 9.220 | 9.400 | 9.020 | 9.190 | 1,426,678 | +0.05(+0.55%) |
Mar 07, 2024 | 8.750 | 9.160 | 8.665 | 9.140 | 1,401,796 | +0.52(+6.03%) |
Mar 06, 2024 | 8.350 | 8.690 | 8.270 | 8.620 | 1,699,253 | +0.37(+4.48%) |
Mar 05, 2024 | 8.200 | 8.290 | 8.070 | 8.250 | 1,989,370 | -0.07(-0.84%) |
Mar 04, 2024 | 8.010 | 8.340 | 7.930 | 8.320 | 2,051,926 | +0.31(+3.87%) |
Mar 01, 2024 | 8.150 | 8.270 | 7.900 | 8.010 | 2,752,991 | -0.07(-0.87%) |
Feb 29, 2024 | 7.940 | 8.110 | 7.700 | 8.080 | 5,541,260 | -0.51(-5.94%) |
Feb 28, 2024 | 8.420 | 8.640 | 8.330 | 8.590 | 2,713,278 | +0.07(+0.82%) |
Feb 27, 2024 | 8.500 | 8.550 | 8.390 | 8.520 | 1,171,657 | +0.12(+1.43%) |
Feb 26, 2024 | 8.170 | 8.465 | 8.160 | 8.400 | 1,090,571 | +0.21(+2.56%) |
Feb 23, 2024 | 8.170 | 8.230 | 8.090 | 8.190 | 908,015 | +0.02(+0.24%) |
Feb 22, 2024 | 8.010 | 8.230 | 7.990 | 8.170 | 1,402,103 | +0.25(+3.16%) |
Feb 21, 2024 | 8.020 | 8.060 | 7.850 | 7.920 | 1,171,968 | -0.21(-2.58%) |
Feb 20, 2024 | 8.230 | 8.330 | 8.090 | 8.130 | 1,050,496 | -0.24(-2.87%) |
Feb 16, 2024 | 8.530 | 8.569 | 8.340 | 8.370 | 1,657,828 | -0.28(-3.24%) |
Feb 15, 2024 | 8.570 | 8.785 | 8.570 | 8.650 | 1,184,075 | +0.18(+2.13%) |
Feb 14, 2024 | 8.430 | 8.535 | 8.355 | 8.470 | 1,076,230 | +0.20(+2.42%) |
Feb 13, 2024 | 8.450 | 8.460 | 8.195 | 8.270 | 1,543,117 | -0.49(-5.59%) |
Feb 12, 2024 | 8.800 | 8.980 | 8.760 | 8.760 | 775,108 | +0.00(+0.00%) |
Feb 09, 2024 | 8.770 | 8.890 | 8.710 | 8.760 | 1,092,909 | +0.12(+1.39%) |
Feb 08, 2024 | 8.600 | 8.710 | 8.550 | 8.640 | 680,372 | +0.05(+0.58%) |
Feb 07, 2024 | 8.650 | 8.690 | 8.450 | 8.590 | 631,578 | +0.02(+0.23%) |
Feb 06, 2024 | 8.580 | 8.700 | 8.480 | 8.570 | 710,104 | -0.04(-0.46%) |
Feb 05, 2024 | 8.660 | 8.770 | 8.530 | 8.610 | 1,038,026 | -0.17(-1.94%) |
Feb 02, 2024 | 9.050 | 9.200 | 8.370 | 8.780 | 1,624,715 | -0.49(-5.29%) |
Feb 01, 2024 | 9.240 | 9.430 | 9.060 | 9.270 | 699,883 | +0.13(+1.42%) |
Jan 31, 2024 | 9.230 | 9.420 | 9.070 | 9.140 | 1,003,656 | -0.23(-2.45%) |
Jan 30, 2024 | 9.400 | 9.450 | 9.255 | 9.370 | 533,528 | -0.12(-1.26%) |
Jan 29, 2024 | 9.180 | 9.490 | 9.150 | 9.490 | 611,531 | +0.31(+3.38%) |
Jan 26, 2024 | 9.260 | 9.435 | 9.180 | 9.180 | 538,856 | -0.05(-0.54%) |
Jan 25, 2024 | 9.390 | 9.399 | 9.140 | 9.230 | 602,587 | +0.02(+0.22%) |
Jan 24, 2024 | 9.500 | 9.600 | 9.190 | 9.210 | 1,023,221 | -0.17(-1.81%) |
Jan 23, 2024 | 9.430 | 9.450 | 8.980 | 9.380 | 2,302,662 | +0.54(+6.11%) |
Jan 22, 2024 | 8.740 | 9.040 | 8.705 | 8.840 | 865,634 | +0.27(+3.15%) |
Jan 19, 2024 | 8.700 | 8.730 | 8.430 | 8.570 | 763,637 | -0.02(-0.23%) |
Jan 18, 2024 | 8.540 | 8.625 | 8.270 | 8.590 | 906,015 | +0.18(+2.14%) |
Jan 17, 2024 | 8.380 | 8.420 | 8.195 | 8.410 | 789,271 | -0.10(-1.18%) |
Jan 16, 2024 | 8.330 | 8.510 | 8.240 | 8.510 | 838,984 | +0.06(+0.71%) |
Jan 12, 2024 | 8.540 | 8.640 | 8.440 | 8.450 | 408,796 | -0.02(-0.24%) |
Jan 11, 2024 | 8.640 | 8.660 | 8.440 | 8.470 | 1,145,811 | -0.13(-1.51%) |
Jan 10, 2024 | 8.550 | 8.660 | 8.425 | 8.600 | 1,045,807 | +0.08(+0.94%) |
Jan 09, 2024 | 8.320 | 8.615 | 8.280 | 8.520 | 664,195 | +0.02(+0.24%) |
Jan 08, 2024 | 8.320 | 8.620 | 8.304 | 8.500 | 740,328 | +0.21(+2.53%) |
Jan 05, 2024 | 8.100 | 8.320 | 8.090 | 8.290 | 1,110,983 | +0.09(+1.10%) |
Jan 04, 2024 | 8.150 | 8.325 | 8.075 | 8.200 | 1,880,935 | -0.07(-0.85%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.180 | 8.270 | 1,835,043 | -0.48(-5.49%) |