Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 9.490 | 9.900 | 9.260 | 9.820 | 117,543 | +0.33(+3.48%) |
Mar 26, 2024 | 9.820 | 9.960 | 9.400 | 9.490 | 58,836 | -0.14(-1.45%) |
Mar 25, 2024 | 9.550 | 9.760 | 9.411 | 9.630 | 108,898 | +0.07(+0.73%) |
Mar 22, 2024 | 9.600 | 9.730 | 9.318 | 9.560 | 44,260 | -0.04(-0.42%) |
Mar 21, 2024 | 9.750 | 9.930 | 9.545 | 9.600 | 75,371 | -0.15(-1.54%) |
Mar 20, 2024 | 9.100 | 9.835 | 9.100 | 9.750 | 90,451 | +0.71(+7.85%) |
Mar 19, 2024 | 8.460 | 9.220 | 8.340 | 9.040 | 83,786 | +0.50(+5.85%) |
Mar 18, 2024 | 9.880 | 9.880 | 8.170 | 8.540 | 265,655 | -1.41(-14.17%) |
Mar 15, 2024 | 9.910 | 10.35 | 9.900 | 9.950 | 179,981 | +0.12(+1.22%) |
Mar 14, 2024 | 9.860 | 9.950 | 9.620 | 9.830 | 82,580 | -0.12(-1.21%) |
Mar 13, 2024 | 9.840 | 10.18 | 9.840 | 9.950 | 81,956 | +0.11(+1.12%) |
Mar 12, 2024 | 9.580 | 10.10 | 9.330 | 9.840 | 109,004 | -0.11(-1.11%) |
Mar 11, 2024 | 9.810 | 10.09 | 9.730 | 9.950 | 75,518 | +0.19(+1.95%) |
Mar 08, 2024 | 10.00 | 10.03 | 9.700 | 9.760 | 52,455 | -0.24(-2.40%) |
Mar 07, 2024 | 9.520 | 10.01 | 9.296 | 10.00 | 62,439 | +0.48(+5.04%) |
Mar 06, 2024 | 9.680 | 9.720 | 9.290 | 9.520 | 44,391 | -0.19(-1.96%) |
Mar 05, 2024 | 10.02 | 10.15 | 9.670 | 9.710 | 45,063 | -0.43(-4.24%) |
Mar 04, 2024 | 9.850 | 10.35 | 9.790 | 10.14 | 127,558 | +0.34(+3.47%) |
Mar 01, 2024 | 9.860 | 10.00 | 9.390 | 9.800 | 61,344 | +0.04(+0.41%) |
Feb 29, 2024 | 9.860 | 9.990 | 9.580 | 9.760 | 60,278 | -0.05(-0.51%) |
Feb 28, 2024 | 9.790 | 9.942 | 9.515 | 9.810 | 79,082 | +0.04(+0.41%) |
Feb 27, 2024 | 10.40 | 10.49 | 9.640 | 9.770 | 51,465 | -0.49(-4.78%) |
Feb 26, 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 117,159 | -0.07(-0.68%) |
Feb 23, 2024 | 9.100 | 10.37 | 9.100 | 10.33 | 94,092 | +1.23(+13.52%) |
Feb 22, 2024 | 9.510 | 9.584 | 9.060 | 9.100 | 65,331 | -0.32(-3.40%) |
Feb 21, 2024 | 9.700 | 9.760 | 9.290 | 9.420 | 33,720 | -0.36(-3.68%) |
Feb 20, 2024 | 9.980 | 10.04 | 9.340 | 9.780 | 76,409 | -0.37(-3.65%) |
Feb 16, 2024 | 9.890 | 10.58 | 9.640 | 10.15 | 120,313 | +0.12(+1.20%) |
Feb 15, 2024 | 9.140 | 10.03 | 9.140 | 10.03 | 97,677 | +0.87(+9.50%) |
Feb 14, 2024 | 9.090 | 9.239 | 8.940 | 9.160 | 36,863 | +0.07(+0.77%) |
Feb 13, 2024 | 9.050 | 9.160 | 8.731 | 9.090 | 63,595 | -0.19(-2.05%) |
Feb 12, 2024 | 8.700 | 9.350 | 8.700 | 9.280 | 80,634 | +0.53(+6.06%) |
Feb 09, 2024 | 8.630 | 8.880 | 8.410 | 8.750 | 51,946 | +0.17(+1.98%) |
Feb 08, 2024 | 8.570 | 8.685 | 8.340 | 8.580 | 30,328 | +0.12(+1.42%) |
Feb 07, 2024 | 8.680 | 8.830 | 8.430 | 8.460 | 45,741 | -0.18(-2.08%) |
Feb 06, 2024 | 8.410 | 8.810 | 8.410 | 8.640 | 61,127 | +0.13(+1.53%) |
Feb 05, 2024 | 8.660 | 8.810 | 8.310 | 8.510 | 77,831 | -0.27(-3.08%) |
Feb 02, 2024 | 8.730 | 9.045 | 8.594 | 8.780 | 107,513 | -0.08(-0.90%) |
Feb 01, 2024 | 8.000 | 9.050 | 8.000 | 8.860 | 129,027 | +0.83(+10.34%) |
Jan 31, 2024 | 7.980 | 8.280 | 7.860 | 8.030 | 71,193 | -0.04(-0.46%) |
Jan 30, 2024 | 7.550 | 8.077 | 7.530 | 8.068 | 59,260 | +0.41(+5.32%) |
Jan 29, 2024 | 7.590 | 7.660 | 7.262 | 7.660 | 76,166 | +0.01(+0.13%) |
Jan 26, 2024 | 7.878 | 7.948 | 7.461 | 7.650 | 65,952 | -0.13(-1.66%) |
Jan 25, 2024 | 7.819 | 7.845 | 7.660 | 7.779 | 52,706 | -0.09(-1.14%) |
Jan 24, 2024 | 7.908 | 8.048 | 7.809 | 7.869 | 51,189 | +0.04(+0.51%) |
Jan 23, 2024 | 7.749 | 8.038 | 7.729 | 7.829 | 87,067 | +0.06(+0.77%) |
Jan 22, 2024 | 7.670 | 7.893 | 7.510 | 7.769 | 80,790 | +0.09(+1.17%) |
Jan 19, 2024 | 7.172 | 7.709 | 7.152 | 7.680 | 93,672 | +0.60(+8.43%) |
Jan 18, 2024 | 7.212 | 7.361 | 6.924 | 7.083 | 104,302 | -0.08(-1.11%) |
Jan 17, 2024 | 7.530 | 7.772 | 6.973 | 7.162 | 82,057 | -0.33(-4.38%) |
Jan 16, 2024 | 8.117 | 8.276 | 7.471 | 7.491 | 183,857 | -0.60(-7.38%) |
Jan 12, 2024 | 7.709 | 8.105 | 7.681 | 8.087 | 159,033 | +0.45(+5.86%) |
Jan 11, 2024 | 7.401 | 7.878 | 7.152 | 7.640 | 99,206 | +0.36(+4.92%) |
Jan 10, 2024 | 6.655 | 7.292 | 6.655 | 7.282 | 59,366 | +0.72(+10.91%) |
Jan 09, 2024 | 6.874 | 6.874 | 6.546 | 6.565 | 53,236 | -0.29(-4.21%) |
Jan 08, 2024 | 6.347 | 6.938 | 6.287 | 6.854 | 69,284 | +0.41(+6.33%) |
Jan 05, 2024 | 6.436 | 6.486 | 6.289 | 6.446 | 32,446 | +0.00(+0.00%) |
Jan 04, 2024 | 6.575 | 6.575 | 6.396 | 6.446 | 67,075 | -0.02(-0.31%) |
Jan 03, 2024 | 7.222 | 7.236 | 6.337 | 6.466 | 96,087 | -0.81(-11.08%) |