Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.460 | 9.499 | 9.420 | 9.490 | 1,752 | -0.01(-0.11%) |
Mar 27, 2024 | 9.500 | 9.500 | 9.420 | 9.500 | 8,435 | -0.15(-1.55%) |
Mar 26, 2024 | 9.650 | 9.770 | 9.650 | 9.650 | 11,219 | -0.19(-1.96%) |
Mar 25, 2024 | 9.730 | 9.920 | 9.660 | 9.843 | 8,499 | +0.22(+2.32%) |
Mar 22, 2024 | 9.500 | 9.750 | 9.420 | 9.620 | 4,343 | +0.04(+0.42%) |
Mar 21, 2024 | 9.000 | 9.770 | 9.000 | 9.580 | 6,924 | +0.88(+10.11%) |
Mar 20, 2024 | 8.730 | 8.900 | 8.700 | 8.700 | 2,788 | +0.04(+0.46%) |
Mar 19, 2024 | 8.970 | 8.970 | 8.660 | 8.660 | 2,338 | -0.38(-4.20%) |
Mar 18, 2024 | 9.050 | 9.440 | 8.950 | 9.040 | 8,821 | -0.01(-0.11%) |
Mar 15, 2024 | 8.670 | 9.050 | 8.610 | 9.050 | 32,973 | +0.49(+5.72%) |
Mar 14, 2024 | 9.010 | 9.050 | 8.420 | 8.560 | 13,487 | -0.24(-2.73%) |
Mar 13, 2024 | 8.810 | 8.810 | 8.800 | 8.800 | 681 | -0.01(-0.11%) |
Mar 12, 2024 | 8.900 | 9.050 | 8.810 | 8.810 | 4,202 | -0.24(-2.65%) |
Mar 11, 2024 | 9.010 | 9.050 | 9.000 | 9.050 | 13,179 | +0.15(+1.69%) |
Mar 07, 2024 | 8.900 | 387 | -0.36(-3.84%) | |||
Mar 06, 2024 | 9.000 | 9.350 | 8.875 | 9.255 | 12,547 | +0.25(+2.72%) |
Mar 05, 2024 | 9.010 | 9.010 | 9.010 | 9.010 | 387 | +0.01(+0.11%) |
Mar 04, 2024 | 8.900 | 9.200 | 8.700 | 9.000 | 6,907 | +0.10(+1.12%) |
Mar 01, 2024 | 8.600 | 8.900 | 8.340 | 8.900 | 6,574 | -0.05(-0.56%) |
Feb 29, 2024 | 8.560 | 8.950 | 8.560 | 8.950 | 1,498 | +0.20(+2.29%) |
Feb 28, 2024 | 8.410 | 8.750 | 8.340 | 8.750 | 2,964 | +0.31(+3.67%) |
Feb 27, 2024 | 8.370 | 8.620 | 8.310 | 8.440 | 5,366 | +0.32(+3.89%) |
Feb 26, 2024 | 7.560 | 8.490 | 7.560 | 8.124 | 13,070 | +0.57(+7.60%) |
Feb 23, 2024 | 8.140 | 8.140 | 7.356 | 7.550 | 4,137 | -0.63(-7.70%) |
Feb 22, 2024 | 8.330 | 8.330 | 8.050 | 8.180 | 3,629 | -0.27(-3.20%) |
Feb 21, 2024 | 8.480 | 8.480 | 8.080 | 8.450 | 1,611 | -0.17(-1.95%) |
Feb 20, 2024 | 8.675 | 8.675 | 8.618 | 8.618 | 1,605 | +0.11(+1.27%) |
Feb 15, 2024 | 8.510 | 309 | -0.23(-2.63%) | |||
Feb 14, 2024 | 8.400 | 8.740 | 8.000 | 8.740 | 611 | +0.32(+3.80%) |
Feb 13, 2024 | 8.370 | 8.900 | 8.050 | 8.420 | 9,130 | +0.02(+0.24%) |
Feb 12, 2024 | 8.600 | 8.880 | 8.400 | 8.400 | 4,826 | -0.25(-2.89%) |
Feb 09, 2024 | 8.870 | 8.900 | 8.600 | 8.650 | 5,751 | -0.34(-3.78%) |
Feb 08, 2024 | 9.100 | 9.100 | 8.990 | 8.990 | 1,221 | -0.13(-1.43%) |
Feb 07, 2024 | 8.986 | 9.120 | 8.954 | 9.120 | 2,973 | +0.48(+5.56%) |
Feb 06, 2024 | 8.750 | 8.750 | 8.640 | 8.640 | 1,428 | -0.46(-5.05%) |
Feb 05, 2024 | 9.070 | 9.510 | 8.200 | 9.100 | 27,707 | -0.13(-1.41%) |
Feb 02, 2024 | 9.600 | 9.600 | 9.000 | 9.230 | 11,480 | -0.29(-3.05%) |
Jan 31, 2024 | 9.520 | 411 | -0.18(-1.86%) | |||
Jan 30, 2024 | 9.620 | 9.773 | 9.610 | 9.700 | 2,736 | +0.11(+1.15%) |
Jan 29, 2024 | 9.730 | 9.730 | 9.550 | 9.589 | 757 | -0.14(-1.45%) |
Jan 26, 2024 | 9.650 | 9.730 | 9.480 | 9.730 | 9,675 | +0.16(+1.67%) |
Jan 25, 2024 | 9.610 | 9.610 | 9.560 | 9.570 | 1,187 | +0.15(+1.59%) |
Jan 24, 2024 | 9.630 | 9.732 | 9.420 | 9.420 | 2,033 | -0.32(-3.29%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 1,100 | +0.15(+1.56%) |
Jan 22, 2024 | 9.640 | 9.700 | 9.500 | 9.590 | 3,842 | -0.05(-0.55%) |
Jan 19, 2024 | 9.680 | 9.778 | 9.643 | 9.643 | 1,562 | -0.10(-1.02%) |
Jan 18, 2024 | 9.742 | 9.742 | 9.742 | 9.742 | 426 | +0.20(+2.12%) |
Jan 17, 2024 | 9.500 | 9.540 | 9.500 | 9.540 | 1,770 | +0.00(+0.00%) |
Jan 16, 2024 | 9.620 | 9.650 | 9.540 | 9.540 | 924 | -0.11(-1.14%) |
Jan 12, 2024 | 9.570 | 9.764 | 9.473 | 9.650 | 2,151 | +0.08(+0.84%) |
Jan 11, 2024 | 9.750 | 9.750 | 9.570 | 9.570 | 3,361 | -0.04(-0.42%) |
Jan 10, 2024 | 9.630 | 9.774 | 9.600 | 9.610 | 1,773 | +0.11(+1.16%) |
Jan 09, 2024 | 9.410 | 9.570 | 9.410 | 9.500 | 3,040 | +0.00(+0.00%) |
Jan 08, 2024 | 9.510 | 9.550 | 9.500 | 9.500 | 1,722 | -0.12(-1.25%) |
Jan 05, 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 1,414 | +0.00(+0.00%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.620 | 9.620 | 1,115 | +0.04(+0.42%) |
Jan 03, 2024 | 9.510 | 9.900 | 9.510 | 9.580 | 6,552 | -0.17(-1.74%) |