Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.070 | 8.090 | 7.860 | 8.060 | 10,725 | -0.02(-0.25%) |
Mar 27, 2024 | 8.590 | 8.590 | 8.050 | 8.080 | 5,968 | -0.07(-0.86%) |
Mar 26, 2024 | 8.130 | 8.370 | 8.065 | 8.150 | 3,031 | -0.06(-0.73%) |
Mar 25, 2024 | 8.490 | 8.880 | 8.130 | 8.210 | 11,145 | -0.27(-3.18%) |
Mar 22, 2024 | 8.420 | 8.590 | 8.260 | 8.480 | 1,754 | +0.03(+0.36%) |
Mar 21, 2024 | 8.410 | 8.650 | 8.410 | 8.450 | 10,098 | +0.04(+0.48%) |
Mar 20, 2024 | 8.060 | 8.410 | 8.040 | 8.410 | 9,653 | +0.35(+4.34%) |
Mar 19, 2024 | 8.060 | 8.080 | 8.060 | 8.060 | 4,676 | +0.00(+0.00%) |
Mar 18, 2024 | 8.350 | 8.380 | 8.060 | 8.060 | 12,491 | -0.16(-1.95%) |
Mar 15, 2024 | 8.575 | 8.575 | 8.220 | 8.220 | 12,957 | +0.02(+0.24%) |
Mar 14, 2024 | 8.260 | 8.260 | 8.170 | 8.200 | 2,493 | -0.06(-0.73%) |
Mar 13, 2024 | 8.210 | 8.580 | 8.210 | 8.260 | 3,652 | +0.01(+0.12%) |
Mar 12, 2024 | 8.420 | 8.510 | 8.160 | 8.250 | 14,957 | -0.16(-1.90%) |
Mar 11, 2024 | 8.550 | 8.550 | 8.410 | 8.410 | 4,905 | -0.17(-1.98%) |
Mar 08, 2024 | 8.647 | 8.658 | 8.500 | 8.580 | 6,914 | +0.02(+0.23%) |
Mar 07, 2024 | 8.510 | 8.700 | 8.500 | 8.560 | 7,368 | +0.04(+0.47%) |
Mar 06, 2024 | 8.479 | 8.700 | 8.445 | 8.520 | 9,733 | +0.08(+0.95%) |
Mar 05, 2024 | 8.600 | 8.780 | 8.410 | 8.440 | 13,080 | -0.16(-1.86%) |
Mar 04, 2024 | 9.000 | 9.000 | 8.600 | 8.600 | 17,640 | -0.39(-4.34%) |
Mar 01, 2024 | 9.030 | 9.120 | 8.840 | 8.990 | 15,018 | -0.07(-0.77%) |
Feb 29, 2024 | 9.200 | 9.200 | 9.020 | 9.060 | 3,389 | +0.05(+0.55%) |
Feb 28, 2024 | 9.150 | 9.164 | 9.000 | 9.010 | 4,577 | -0.17(-1.85%) |
Feb 27, 2024 | 9.110 | 9.230 | 9.060 | 9.180 | 6,617 | +0.00(+0.00%) |
Feb 26, 2024 | 9.269 | 9.269 | 9.100 | 9.180 | 3,378 | -0.10(-1.08%) |
Feb 23, 2024 | 8.950 | 9.460 | 8.918 | 9.280 | 13,590 | +0.23(+2.54%) |
Feb 22, 2024 | 9.330 | 9.330 | 8.810 | 9.050 | 11,101 | -0.02(-0.22%) |
Feb 21, 2024 | 9.310 | 9.310 | 9.060 | 9.070 | 10,516 | -0.18(-1.95%) |
Feb 20, 2024 | 9.180 | 9.410 | 9.170 | 9.250 | 4,524 | +0.06(+0.65%) |
Feb 16, 2024 | 9.180 | 9.190 | 9.110 | 9.190 | 1,598 | -0.06(-0.65%) |
Feb 15, 2024 | 9.150 | 9.370 | 9.030 | 9.250 | 5,293 | +0.27(+2.95%) |
Feb 14, 2024 | 9.130 | 9.310 | 8.940 | 8.985 | 17,391 | -0.04(-0.39%) |
Feb 13, 2024 | 9.400 | 9.400 | 9.020 | 9.020 | 14,977 | -0.54(-5.65%) |
Feb 12, 2024 | 9.400 | 9.850 | 9.400 | 9.560 | 16,923 | +0.25(+2.69%) |
Feb 09, 2024 | 9.240 | 9.600 | 9.240 | 9.310 | 9,420 | +0.00(+0.00%) |
Feb 08, 2024 | 9.120 | 9.602 | 9.120 | 9.310 | 14,772 | +0.21(+2.31%) |
Feb 07, 2024 | 9.438 | 9.438 | 9.100 | 9.100 | 14,110 | -0.40(-4.19%) |
Feb 06, 2024 | 9.637 | 9.736 | 9.299 | 9.498 | 7,554 | -0.12(-1.24%) |
Feb 05, 2024 | 9.846 | 9.965 | 9.488 | 9.617 | 13,796 | -0.41(-4.07%) |
Feb 02, 2024 | 10.13 | 10.22 | 9.806 | 10.02 | 26,661 | -0.30(-2.89%) |
Feb 01, 2024 | 10.68 | 10.93 | 10.14 | 10.32 | 29,631 | -0.36(-3.35%) |
Jan 31, 2024 | 11.26 | 11.37 | 10.49 | 10.68 | 17,868 | -0.69(-6.04%) |
Jan 30, 2024 | 11.44 | 11.54 | 11.22 | 11.37 | 11,271 | -0.05(-0.44%) |
Jan 29, 2024 | 11.14 | 11.50 | 11.08 | 11.42 | 24,941 | +0.40(+3.61%) |
Jan 26, 2024 | 11.29 | 11.29 | 10.74 | 11.02 | 8,101 | +0.04(+0.36%) |
Jan 25, 2024 | 11.15 | 11.29 | 10.92 | 10.98 | 28,572 | -0.30(-2.64%) |
Jan 24, 2024 | 11.48 | 11.48 | 11.26 | 11.28 | 12,830 | +0.02(+0.18%) |
Jan 23, 2024 | 11.20 | 11.40 | 10.94 | 11.26 | 25,965 | +0.00(+0.00%) |
Jan 22, 2024 | 11.23 | 11.39 | 11.10 | 11.26 | 27,764 | +0.09(+0.80%) |
Jan 19, 2024 | 10.97 | 11.21 | 10.97 | 11.17 | 37,646 | +0.15(+1.35%) |
Jan 18, 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 22,316 | +0.00(+0.00%) |
Jan 17, 2024 | 10.94 | 11.19 | 10.94 | 11.02 | 12,860 | -0.16(-1.42%) |
Jan 16, 2024 | 10.92 | 11.26 | 10.92 | 11.18 | 33,500 | +0.26(+2.37%) |
Jan 12, 2024 | 10.99 | 11.16 | 10.67 | 10.92 | 22,638 | +0.06(+0.55%) |
Jan 11, 2024 | 10.77 | 10.91 | 10.74 | 10.86 | 32,146 | -0.06(-0.55%) |
Jan 10, 2024 | 10.97 | 10.97 | 10.84 | 10.92 | 7,981 | -0.02(-0.18%) |
Jan 09, 2024 | 10.89 | 11.01 | 10.74 | 10.94 | 32,329 | +0.00(+0.00%) |
Jan 08, 2024 | 10.94 | 10.97 | 10.79 | 10.94 | 13,263 | +0.00(+0.00%) |
Jan 05, 2024 | 10.96 | 11.21 | 10.85 | 10.94 | 9,452 | -0.02(-0.18%) |
Jan 04, 2024 | 11.19 | 11.21 | 10.95 | 10.96 | 9,543 | -0.09(-0.81%) |
Jan 03, 2024 | 11.21 | 11.27 | 10.99 | 11.05 | 24,707 | -0.20(-1.77%) |