Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 111,206 | +0.29(+2.77%) |
Mar 27, 2024 | 9.760 | 10.53 | 9.760 | 10.49 | 99,886 | +0.64(+6.49%) |
Mar 26, 2024 | 10.11 | 10.17 | 9.810 | 9.850 | 116,644 | -0.19(-1.89%) |
Mar 25, 2024 | 10.20 | 10.59 | 10.01 | 10.04 | 73,887 | +0.09(+0.90%) |
Mar 22, 2024 | 10.17 | 10.20 | 9.940 | 9.950 | 321,834 | -0.26(-2.55%) |
Mar 21, 2024 | 11.10 | 11.21 | 10.19 | 10.21 | 391,094 | -0.56(-5.19%) |
Mar 20, 2024 | 10.63 | 10.79 | 10.37 | 10.77 | 122,323 | +0.01(+0.08%) |
Mar 19, 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 119,327 | -0.12(-1.10%) |
Mar 18, 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 275,057 | -0.22(-1.96%) |
Mar 15, 2024 | 10.50 | 11.28 | 10.07 | 11.10 | 267,982 | +0.72(+6.95%) |
Mar 14, 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 183,681 | -0.61(-5.58%) |
Mar 13, 2024 | 10.20 | 11.03 | 10.01 | 10.99 | 237,128 | +1.17(+11.91%) |
Mar 12, 2024 | 9.730 | 9.871 | 9.440 | 9.820 | 140,676 | +0.18(+1.86%) |
Mar 11, 2024 | 9.900 | 9.900 | 9.627 | 9.641 | 480,534 | -0.26(-2.62%) |
Mar 08, 2024 | 9.610 | 10.07 | 9.610 | 9.900 | 315,665 | +0.26(+2.70%) |
Mar 07, 2024 | 10.20 | 10.20 | 9.575 | 9.640 | 104,316 | -0.27(-2.70%) |
Mar 06, 2024 | 9.870 | 10.60 | 9.870 | 9.907 | 139,542 | -0.34(-3.34%) |
Mar 05, 2024 | 10.14 | 10.42 | 9.860 | 10.25 | 318,564 | +0.16(+1.58%) |
Mar 04, 2024 | 9.360 | 10.23 | 9.360 | 10.09 | 463,224 | +0.57(+5.99%) |
Mar 01, 2024 | 9.340 | 9.553 | 9.220 | 9.520 | 310,758 | +0.02(+0.25%) |
Feb 29, 2024 | 9.000 | 9.530 | 9.000 | 9.496 | 719,299 | +0.33(+3.56%) |
Feb 28, 2024 | 9.000 | 9.280 | 8.950 | 9.170 | 66,089 | +0.02(+0.22%) |
Feb 27, 2024 | 8.670 | 9.410 | 8.670 | 9.150 | 78,325 | +0.05(+0.55%) |
Feb 26, 2024 | 9.050 | 9.160 | 8.890 | 9.100 | 79,426 | -0.07(-0.76%) |
Feb 23, 2024 | 8.890 | 9.483 | 8.890 | 9.170 | 113,178 | -0.13(-1.37%) |
Feb 22, 2024 | 8.850 | 9.810 | 8.850 | 9.297 | 691,269 | +0.46(+5.17%) |
Feb 21, 2024 | 8.585 | 8.948 | 8.220 | 8.840 | 134,615 | +0.24(+2.79%) |
Feb 20, 2024 | 8.840 | 8.861 | 8.600 | 8.600 | 156,020 | -0.44(-4.88%) |
Feb 16, 2024 | 8.400 | 9.080 | 8.400 | 9.041 | 140,127 | +0.20(+2.31%) |
Feb 15, 2024 | 8.830 | 8.942 | 8.800 | 8.837 | 488,265 | +0.19(+2.22%) |
Feb 14, 2024 | 8.515 | 8.660 | 8.430 | 8.645 | 849,972 | +0.04(+0.52%) |
Feb 13, 2024 | 8.800 | 9.045 | 8.350 | 8.600 | 92,386 | -0.39(-4.33%) |
Feb 12, 2024 | 8.810 | 9.140 | 8.810 | 8.990 | 253,816 | +0.03(+0.34%) |
Feb 09, 2024 | 8.700 | 9.020 | 8.700 | 8.959 | 96,588 | -0.15(-1.66%) |
Feb 08, 2024 | 9.290 | 9.290 | 8.945 | 9.110 | 1,017,360 | +0.13(+1.45%) |
Feb 07, 2024 | 9.400 | 9.400 | 8.920 | 8.980 | 64,212 | -0.33(-3.54%) |
Feb 06, 2024 | 9.200 | 9.330 | 9.062 | 9.310 | 145,165 | +0.26(+2.82%) |
Feb 05, 2024 | 9.040 | 9.490 | 8.870 | 9.055 | 359,516 | -0.14(-1.58%) |
Feb 02, 2024 | 9.350 | 9.430 | 9.030 | 9.200 | 214,841 | -0.22(-2.34%) |
Feb 01, 2024 | 9.080 | 9.875 | 9.080 | 9.420 | 311,398 | +0.34(+3.74%) |
Jan 31, 2024 | 9.970 | 9.970 | 9.080 | 9.080 | 93,966 | -0.45(-4.74%) |
Jan 30, 2024 | 9.433 | 9.630 | 9.370 | 9.531 | 105,029 | +0.05(+0.55%) |
Jan 29, 2024 | 9.450 | 9.479 | 9.223 | 9.479 | 214,181 | +0.03(+0.31%) |
Jan 26, 2024 | 9.260 | 9.480 | 9.180 | 9.450 | 215,941 | +0.22(+2.38%) |
Jan 25, 2024 | 9.030 | 9.440 | 9.030 | 9.230 | 413,419 | +0.00(+0.00%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.040 | 9.230 | 286,687 | -0.15(-1.60%) |
Jan 23, 2024 | 9.235 | 9.490 | 9.235 | 9.380 | 83,664 | +0.42(+4.69%) |
Jan 22, 2024 | 9.090 | 9.270 | 8.893 | 8.960 | 1,175,060 | -0.30(-3.24%) |
Jan 19, 2024 | 8.911 | 9.420 | 8.800 | 9.260 | 1,258,004 | +0.02(+0.22%) |
Jan 18, 2024 | 9.370 | 9.560 | 9.170 | 9.240 | 296,326 | -0.13(-1.39%) |
Jan 17, 2024 | 9.950 | 9.950 | 9.168 | 9.370 | 653,415 | -0.69(-6.89%) |
Jan 16, 2024 | 9.780 | 10.06 | 9.560 | 10.06 | 979,174 | +0.23(+2.37%) |
Jan 12, 2024 | 9.680 | 9.980 | 9.572 | 9.830 | 362,857 | +0.31(+3.29%) |
Jan 11, 2024 | 9.421 | 9.572 | 9.300 | 9.517 | 1,092,318 | +0.13(+1.36%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.210 | 9.390 | 1,333,143 | +0.01(+0.11%) |
Jan 09, 2024 | 9.770 | 9.913 | 9.380 | 9.380 | 371,720 | -0.31(-3.25%) |
Jan 08, 2024 | 9.600 | 9.800 | 9.450 | 9.695 | 557,198 | +0.24(+2.58%) |
Jan 05, 2024 | 9.780 | 10.01 | 9.310 | 9.451 | 325,943 | -0.35(-3.56%) |
Jan 04, 2024 | 10.16 | 10.79 | 9.530 | 9.800 | 872,013 | -0.14(-1.41%) |
Jan 03, 2024 | 8.737 | 10.92 | 8.480 | 9.940 | 972,764 | +0.95(+10.57%) |