Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.390 | 9.470 | 9.390 | 9.440 | 32,276 | +0.05(+0.53%) |
Mar 27, 2024 | 9.260 | 9.390 | 9.260 | 9.390 | 19,627 | +0.20(+2.18%) |
Mar 26, 2024 | 9.240 | 9.251 | 9.190 | 9.190 | 12,293 | -0.05(-0.54%) |
Mar 25, 2024 | 9.270 | 9.290 | 9.182 | 9.240 | 19,988 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.270 | 9.202 | 9.210 | 11,443 | -0.02(-0.22%) |
Mar 21, 2024 | 9.254 | 9.309 | 9.230 | 9.230 | 18,148 | +0.01(+0.09%) |
Mar 20, 2024 | 9.300 | 9.300 | 9.200 | 9.222 | 25,684 | -0.01(-0.09%) |
Mar 19, 2024 | 9.140 | 9.244 | 9.140 | 9.230 | 4,803 | +0.08(+0.87%) |
Mar 18, 2024 | 9.280 | 9.280 | 8.990 | 9.150 | 15,501 | +0.06(+0.66%) |
Mar 15, 2024 | 9.120 | 9.143 | 9.000 | 9.090 | 38,847 | +0.00(+0.00%) |
Mar 14, 2024 | 9.180 | 9.180 | 9.080 | 9.090 | 18,241 | -0.09(-0.98%) |
Mar 13, 2024 | 9.200 | 9.230 | 9.180 | 9.180 | 16,444 | +0.03(+0.33%) |
Mar 12, 2024 | 9.100 | 9.230 | 9.060 | 9.150 | 28,164 | -0.05(-0.56%) |
Mar 11, 2024 | 9.120 | 9.202 | 8.750 | 9.202 | 15,747 | -0.05(-0.52%) |
Mar 08, 2024 | 9.240 | 9.250 | 9.210 | 9.250 | 9,817 | +0.02(+0.22%) |
Mar 07, 2024 | 9.220 | 9.350 | 9.220 | 9.230 | 11,361 | +0.01(+0.11%) |
Mar 06, 2024 | 9.250 | 9.280 | 9.170 | 9.220 | 18,069 | +0.12(+1.32%) |
Mar 05, 2024 | 9.120 | 9.250 | 9.100 | 9.100 | 27,880 | -0.06(-0.66%) |
Mar 04, 2024 | 8.960 | 9.200 | 8.960 | 9.160 | 24,653 | +0.14(+1.55%) |
Mar 01, 2024 | 9.110 | 9.110 | 8.935 | 9.020 | 34,121 | -0.05(-0.55%) |
Feb 29, 2024 | 9.010 | 9.088 | 9.010 | 9.070 | 17,433 | +0.09(+1.00%) |
Feb 28, 2024 | 8.980 | 9.020 | 8.970 | 8.980 | 10,916 | +0.03(+0.34%) |
Feb 27, 2024 | 8.820 | 8.986 | 8.820 | 8.950 | 25,948 | +0.07(+0.79%) |
Feb 26, 2024 | 8.920 | 8.970 | 8.880 | 8.880 | 26,251 | -0.07(-0.79%) |
Feb 23, 2024 | 8.860 | 8.970 | 8.860 | 8.950 | 19,212 | +0.06(+0.68%) |
Feb 22, 2024 | 8.940 | 8.940 | 8.850 | 8.890 | 27,789 | -0.01(-0.11%) |
Feb 21, 2024 | 8.840 | 8.900 | 8.820 | 8.900 | 10,289 | +0.10(+1.08%) |
Feb 20, 2024 | 8.800 | 8.910 | 8.795 | 8.805 | 22,694 | -0.02(-0.17%) |
Feb 16, 2024 | 8.830 | 8.920 | 8.800 | 8.820 | 34,244 | -0.02(-0.23%) |
Feb 15, 2024 | 8.840 | 8.876 | 8.830 | 8.840 | 30,113 | +0.05(+0.57%) |
Feb 14, 2024 | 8.800 | 8.860 | 8.790 | 8.790 | 28,169 | -0.01(-0.11%) |
Feb 13, 2024 | 8.860 | 8.860 | 8.730 | 8.800 | 20,363 | -0.10(-1.12%) |
Feb 12, 2024 | 8.820 | 8.900 | 8.820 | 8.900 | 10,713 | +0.07(+0.79%) |
Feb 09, 2024 | 8.880 | 8.880 | 8.800 | 8.830 | 31,140 | -0.03(-0.34%) |
Feb 08, 2024 | 8.890 | 8.910 | 8.800 | 8.860 | 49,281 | -0.02(-0.23%) |
Feb 07, 2024 | 8.828 | 8.910 | 8.815 | 8.880 | 12,822 | +0.08(+0.91%) |
Feb 06, 2024 | 8.800 | 8.864 | 8.790 | 8.800 | 12,201 | -0.02(-0.23%) |
Feb 05, 2024 | 8.870 | 8.890 | 8.815 | 8.820 | 19,179 | -0.12(-1.34%) |
Feb 02, 2024 | 9.070 | 9.070 | 8.930 | 8.940 | 45,977 | -0.13(-1.43%) |
Feb 01, 2024 | 9.190 | 9.190 | 8.950 | 9.070 | 42,958 | +0.07(+0.78%) |
Jan 31, 2024 | 8.980 | 9.060 | 8.950 | 9.000 | 26,648 | +0.02(+0.22%) |
Jan 30, 2024 | 9.000 | 9.005 | 8.880 | 8.980 | 14,838 | +0.02(+0.22%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.844 | 8.960 | 15,884 | +0.09(+1.01%) |
Jan 26, 2024 | 8.830 | 8.950 | 8.817 | 8.870 | 21,827 | +0.01(+0.11%) |
Jan 25, 2024 | 8.870 | 8.890 | 8.830 | 8.860 | 14,823 | +0.05(+0.57%) |
Jan 24, 2024 | 8.880 | 8.880 | 8.790 | 8.810 | 22,162 | -0.04(-0.45%) |
Jan 23, 2024 | 8.816 | 8.855 | 8.816 | 8.850 | 9,584 | +0.03(+0.34%) |
Jan 22, 2024 | 8.870 | 8.920 | 8.795 | 8.820 | 24,991 | -0.02(-0.23%) |
Jan 19, 2024 | 8.850 | 8.875 | 8.820 | 8.840 | 16,390 | -0.03(-0.34%) |
Jan 18, 2024 | 8.930 | 8.970 | 8.850 | 8.870 | 20,900 | -0.12(-1.33%) |
Jan 17, 2024 | 9.050 | 9.126 | 8.950 | 8.990 | 21,219 | -0.12(-1.32%) |
Jan 16, 2024 | 9.440 | 9.440 | 9.090 | 9.110 | 25,496 | -0.10(-1.09%) |
Jan 12, 2024 | 9.260 | 9.329 | 9.205 | 9.210 | 20,725 | -0.10(-1.07%) |
Jan 11, 2024 | 9.440 | 9.440 | 9.285 | 9.310 | 15,613 | -0.15(-1.59%) |
Jan 10, 2024 | 9.440 | 9.630 | 9.370 | 9.460 | 33,674 | -0.04(-0.42%) |
Jan 09, 2024 | 9.370 | 9.500 | 9.370 | 9.500 | 38,102 | +0.03(+0.26%) |
Jan 08, 2024 | 9.400 | 9.490 | 9.380 | 9.475 | 27,381 | +0.11(+1.12%) |
Jan 05, 2024 | 9.300 | 9.380 | 9.250 | 9.370 | 29,427 | +0.07(+0.75%) |
Jan 04, 2024 | 9.322 | 9.358 | 9.290 | 9.300 | 11,093 | +0.01(+0.11%) |
Jan 03, 2024 | 9.290 | 9.320 | 9.250 | 9.290 | 29,309 | +0.02(+0.22%) |