Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.440 | 9.790 | 9.440 | 9.760 | 380,786 | +0.33(+3.50%) |
Mar 27, 2024 | 9.300 | 9.470 | 9.300 | 9.430 | 162,677 | +0.23(+2.50%) |
Mar 26, 2024 | 9.492 | 9.492 | 9.146 | 9.200 | 232,360 | -0.18(-1.97%) |
Mar 25, 2024 | 9.482 | 9.570 | 9.385 | 9.385 | 116,194 | -0.06(-0.62%) |
Mar 22, 2024 | 9.658 | 9.658 | 9.385 | 9.443 | 222,716 | -0.24(-2.51%) |
Mar 21, 2024 | 9.580 | 9.784 | 9.570 | 9.687 | 248,271 | +0.17(+1.74%) |
Mar 20, 2024 | 9.385 | 9.658 | 9.132 | 9.521 | 444,188 | +0.06(+0.62%) |
Mar 19, 2024 | 9.492 | 9.658 | 9.356 | 9.463 | 233,126 | -0.09(-0.92%) |
Mar 18, 2024 | 9.521 | 9.638 | 9.366 | 9.550 | 226,768 | +0.02(+0.20%) |
Mar 15, 2024 | 9.103 | 9.580 | 9.103 | 9.531 | 1,025,280 | +0.35(+3.82%) |
Mar 14, 2024 | 9.346 | 9.346 | 9.073 | 9.181 | 282,961 | -0.19(-2.08%) |
Mar 13, 2024 | 9.463 | 9.638 | 9.288 | 9.375 | 311,408 | -0.13(-1.33%) |
Mar 12, 2024 | 9.589 | 9.589 | 9.385 | 9.502 | 197,672 | -0.02(-0.20%) |
Mar 11, 2024 | 9.609 | 9.794 | 9.502 | 9.521 | 200,103 | -0.13(-1.31%) |
Mar 08, 2024 | 9.706 | 9.881 | 9.599 | 9.648 | 183,174 | +0.11(+1.12%) |
Mar 07, 2024 | 9.570 | 9.609 | 9.424 | 9.541 | 211,448 | +0.11(+1.14%) |
Mar 06, 2024 | 9.580 | 9.638 | 9.385 | 9.434 | 303,404 | -0.04(-0.41%) |
Mar 05, 2024 | 9.268 | 9.512 | 9.210 | 9.473 | 341,339 | +0.15(+1.57%) |
Mar 04, 2024 | 9.589 | 9.589 | 9.317 | 9.327 | 262,826 | -0.26(-2.74%) |
Mar 01, 2024 | 9.424 | 9.697 | 9.219 | 9.589 | 272,145 | +0.17(+1.76%) |
Feb 29, 2024 | 9.151 | 9.453 | 8.996 | 9.424 | 357,739 | +0.46(+5.10%) |
Feb 28, 2024 | 8.898 | 9.064 | 8.820 | 8.966 | 168,012 | -0.03(-0.32%) |
Feb 27, 2024 | 8.957 | 9.034 | 8.864 | 8.996 | 224,329 | +0.13(+1.43%) |
Feb 26, 2024 | 8.986 | 9.146 | 8.854 | 8.869 | 262,153 | -0.19(-2.15%) |
Feb 23, 2024 | 9.473 | 9.473 | 9.054 | 9.064 | 489,631 | -0.49(-5.10%) |
Feb 22, 2024 | 9.278 | 9.589 | 9.278 | 9.550 | 308,535 | +0.25(+2.72%) |
Feb 21, 2024 | 9.599 | 9.862 | 8.908 | 9.297 | 626,084 | -0.30(-3.14%) |
Feb 20, 2024 | 9.774 | 9.872 | 9.502 | 9.599 | 351,643 | -0.31(-3.14%) |
Feb 16, 2024 | 9.687 | 9.920 | 9.512 | 9.911 | 271,665 | +0.07(+0.69%) |
Feb 15, 2024 | 9.366 | 10.00 | 9.366 | 9.843 | 402,704 | +0.57(+6.20%) |
Feb 14, 2024 | 9.258 | 9.346 | 9.171 | 9.268 | 241,586 | +0.13(+1.38%) |
Feb 13, 2024 | 9.512 | 9.555 | 9.112 | 9.142 | 450,543 | -0.81(-8.12%) |
Feb 12, 2024 | 9.784 | 10.10 | 9.770 | 9.950 | 338,115 | +0.18(+1.79%) |
Feb 09, 2024 | 9.735 | 9.852 | 9.550 | 9.774 | 342,737 | +0.04(+0.40%) |
Feb 08, 2024 | 10.09 | 10.09 | 9.716 | 9.735 | 535,119 | -0.35(-3.47%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.06 | 10.09 | 375,141 | -0.64(-5.99%) |
Feb 06, 2024 | 10.75 | 10.92 | 10.66 | 10.73 | 292,329 | -0.03(-0.27%) |
Feb 05, 2024 | 10.87 | 10.92 | 10.66 | 10.76 | 433,985 | -0.31(-2.81%) |
Feb 02, 2024 | 11.20 | 11.34 | 10.98 | 11.07 | 415,658 | -0.37(-3.23%) |
Feb 01, 2024 | 11.50 | 11.60 | 10.93 | 11.44 | 637,232 | +0.01(+0.09%) |
Jan 31, 2024 | 12.08 | 12.08 | 11.41 | 11.43 | 280,625 | -0.65(-5.40%) |
Jan 30, 2024 | 12.34 | 12.34 | 12.05 | 12.08 | 435,289 | -0.36(-2.90%) |
Jan 29, 2024 | 12.26 | 12.46 | 12.16 | 12.44 | 187,369 | +0.21(+1.75%) |
Jan 26, 2024 | 12.30 | 12.33 | 12.20 | 12.23 | 143,493 | +0.07(+0.56%) |
Jan 25, 2024 | 12.40 | 12.47 | 12.10 | 12.16 | 298,153 | +0.03(+0.24%) |
Jan 24, 2024 | 12.48 | 12.49 | 12.03 | 12.13 | 180,541 | -0.14(-1.11%) |
Jan 23, 2024 | 12.43 | 12.51 | 12.19 | 12.27 | 238,651 | -0.06(-0.47%) |
Jan 22, 2024 | 12.37 | 12.52 | 12.23 | 12.33 | 256,634 | +0.12(+0.96%) |
Jan 19, 2024 | 11.98 | 12.23 | 11.78 | 12.21 | 194,132 | +0.32(+2.70%) |
Jan 18, 2024 | 11.76 | 11.93 | 11.74 | 11.89 | 214,437 | +0.20(+1.75%) |
Jan 17, 2024 | 11.61 | 11.82 | 11.48 | 11.68 | 283,582 | -0.19(-1.56%) |
Jan 16, 2024 | 12.01 | 12.17 | 11.82 | 11.87 | 261,871 | -0.29(-2.40%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.16 | 211,965 | -0.08(-0.64%) |
Jan 11, 2024 | 12.22 | 12.31 | 12.15 | 12.24 | 264,306 | -0.13(-1.02%) |
Jan 10, 2024 | 12.18 | 12.45 | 12.14 | 12.36 | 387,285 | +0.09(+0.71%) |
Jan 09, 2024 | 12.31 | 12.36 | 12.21 | 12.28 | 234,604 | -0.28(-2.25%) |
Jan 08, 2024 | 12.62 | 12.73 | 12.50 | 12.56 | 486,437 | +0.01(+0.08%) |
Jan 05, 2024 | 12.84 | 13.03 | 12.51 | 12.55 | 938,540 | -0.48(-3.66%) |
Jan 04, 2024 | 13.21 | 13.27 | 13.01 | 13.03 | 437,895 | -0.04(-0.30%) |
Jan 03, 2024 | 13.31 | 13.31 | 13.04 | 13.06 | 191,737 | -0.33(-2.47%) |