Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.710 | 9.750 | 9.490 | 9.560 | 51,936 | -0.05(-0.52%) |
Mar 27, 2024 | 9.650 | 9.690 | 9.470 | 9.610 | 57,528 | -0.01(-0.10%) |
Mar 26, 2024 | 9.340 | 9.620 | 9.290 | 9.620 | 59,061 | +0.32(+3.44%) |
Mar 25, 2024 | 9.300 | 9.460 | 9.220 | 9.300 | 97,550 | -0.01(-0.11%) |
Mar 22, 2024 | 9.640 | 9.723 | 9.240 | 9.310 | 45,750 | -0.34(-3.52%) |
Mar 21, 2024 | 9.460 | 9.800 | 9.430 | 9.650 | 89,180 | +0.20(+2.12%) |
Mar 20, 2024 | 9.130 | 9.480 | 9.100 | 9.450 | 91,179 | +0.21(+2.27%) |
Mar 19, 2024 | 8.750 | 9.240 | 8.710 | 9.240 | 94,672 | +0.29(+3.24%) |
Mar 18, 2024 | 8.910 | 9.125 | 8.832 | 8.950 | 116,662 | +0.04(+0.45%) |
Mar 15, 2024 | 8.870 | 9.100 | 8.841 | 8.910 | 361,881 | -0.03(-0.34%) |
Mar 14, 2024 | 8.870 | 8.996 | 8.765 | 8.940 | 77,516 | +0.06(+0.68%) |
Mar 13, 2024 | 8.600 | 9.000 | 8.580 | 8.880 | 131,797 | +0.29(+3.38%) |
Mar 12, 2024 | 8.830 | 8.830 | 8.330 | 8.590 | 123,851 | -0.30(-3.37%) |
Mar 11, 2024 | 8.950 | 8.989 | 8.820 | 8.890 | 126,794 | -0.05(-0.56%) |
Mar 08, 2024 | 9.060 | 9.140 | 8.845 | 8.940 | 78,967 | +0.01(+0.11%) |
Mar 07, 2024 | 8.590 | 9.320 | 8.550 | 8.930 | 222,111 | +0.59(+7.07%) |
Mar 06, 2024 | 8.400 | 8.400 | 8.230 | 8.340 | 35,597 | +0.08(+0.97%) |
Mar 05, 2024 | 8.480 | 8.492 | 8.190 | 8.260 | 29,602 | -0.20(-2.36%) |
Mar 04, 2024 | 8.320 | 8.535 | 8.320 | 8.460 | 60,927 | +0.11(+1.32%) |
Mar 01, 2024 | 8.620 | 8.650 | 8.275 | 8.350 | 39,172 | -0.30(-3.47%) |
Feb 29, 2024 | 8.870 | 8.870 | 8.500 | 8.650 | 38,793 | -0.05(-0.57%) |
Feb 28, 2024 | 8.730 | 8.761 | 8.608 | 8.700 | 37,298 | -0.03(-0.34%) |
Feb 27, 2024 | 8.650 | 8.770 | 8.530 | 8.730 | 46,412 | +0.13(+1.51%) |
Feb 26, 2024 | 8.450 | 8.650 | 8.450 | 8.600 | 32,265 | +0.07(+0.82%) |
Feb 23, 2024 | 8.310 | 8.545 | 8.240 | 8.530 | 32,335 | +0.20(+2.40%) |
Feb 22, 2024 | 8.230 | 8.470 | 8.220 | 8.330 | 211,729 | +0.06(+0.73%) |
Feb 21, 2024 | 8.490 | 8.570 | 8.200 | 8.270 | 50,260 | -0.32(-3.73%) |
Feb 20, 2024 | 8.750 | 8.780 | 8.540 | 8.590 | 94,612 | -0.21(-2.39%) |
Feb 16, 2024 | 8.750 | 8.881 | 8.675 | 8.800 | 156,262 | -0.02(-0.23%) |
Feb 15, 2024 | 8.470 | 8.880 | 8.470 | 8.820 | 104,079 | +0.35(+4.13%) |
Feb 14, 2024 | 8.000 | 8.550 | 7.930 | 8.470 | 82,106 | +0.56(+7.08%) |
Feb 13, 2024 | 7.880 | 8.070 | 7.880 | 7.910 | 69,092 | -0.18(-2.22%) |
Feb 12, 2024 | 7.950 | 8.180 | 7.950 | 8.090 | 82,468 | +0.10(+1.25%) |
Feb 09, 2024 | 7.900 | 8.020 | 7.900 | 7.990 | 45,370 | +0.12(+1.52%) |
Feb 08, 2024 | 7.821 | 7.970 | 7.821 | 7.870 | 39,321 | +0.00(+0.00%) |
Feb 07, 2024 | 7.800 | 7.930 | 7.800 | 7.870 | 42,865 | +0.04(+0.51%) |
Feb 06, 2024 | 7.850 | 7.880 | 7.767 | 7.830 | 39,036 | -0.01(-0.13%) |
Feb 05, 2024 | 7.770 | 7.900 | 7.681 | 7.840 | 85,438 | +0.03(+0.38%) |
Feb 02, 2024 | 7.750 | 7.930 | 7.750 | 7.810 | 60,365 | -0.06(-0.76%) |
Feb 01, 2024 | 7.880 | 7.920 | 7.750 | 7.870 | 48,757 | +0.10(+1.29%) |
Jan 31, 2024 | 7.850 | 7.930 | 7.770 | 7.770 | 61,667 | -0.08(-1.02%) |
Jan 30, 2024 | 7.830 | 7.900 | 7.740 | 7.850 | 53,431 | +0.00(+0.00%) |
Jan 29, 2024 | 7.850 | 7.920 | 7.800 | 7.850 | 83,369 | -0.06(-0.76%) |
Jan 26, 2024 | 8.100 | 8.100 | 7.910 | 7.910 | 47,683 | -0.11(-1.37%) |
Jan 25, 2024 | 7.980 | 8.040 | 7.816 | 8.020 | 66,220 | +0.17(+2.17%) |
Jan 24, 2024 | 8.150 | 8.150 | 7.850 | 7.850 | 67,530 | -0.17(-2.12%) |
Jan 23, 2024 | 8.150 | 8.230 | 8.010 | 8.020 | 153,592 | -0.13(-1.60%) |
Jan 22, 2024 | 7.790 | 8.150 | 7.750 | 8.150 | 167,082 | +0.45(+5.84%) |
Jan 19, 2024 | 7.750 | 7.790 | 7.580 | 7.700 | 64,200 | +0.03(+0.39%) |
Jan 18, 2024 | 7.540 | 7.730 | 7.465 | 7.670 | 50,117 | +0.14(+1.86%) |
Jan 17, 2024 | 7.530 | 7.615 | 7.510 | 7.530 | 58,412 | -0.10(-1.31%) |
Jan 16, 2024 | 7.630 | 7.720 | 7.600 | 7.630 | 76,404 | -0.11(-1.42%) |
Jan 12, 2024 | 7.700 | 7.875 | 7.650 | 7.740 | 74,833 | +0.08(+1.04%) |
Jan 11, 2024 | 7.570 | 7.720 | 7.415 | 7.660 | 75,018 | +0.03(+0.39%) |
Jan 10, 2024 | 7.660 | 7.742 | 7.590 | 7.630 | 60,441 | -0.15(-1.93%) |
Jan 09, 2024 | 8.010 | 8.170 | 7.760 | 7.780 | 95,179 | -0.24(-2.99%) |
Jan 08, 2024 | 7.880 | 8.180 | 7.785 | 8.020 | 148,876 | +0.22(+2.82%) |
Jan 05, 2024 | 7.420 | 7.930 | 7.420 | 7.800 | 123,831 | +0.27(+3.59%) |
Jan 04, 2024 | 7.350 | 7.560 | 7.220 | 7.530 | 73,194 | +0.23(+3.15%) |
Jan 03, 2024 | 7.250 | 7.465 | 7.150 | 7.300 | 80,177 | +0.02(+0.27%) |