Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.330 | 9.630 | 9.330 | 9.420 | 150,001 | +0.11(+1.18%) |
Mar 27, 2024 | 9.280 | 9.400 | 9.210 | 9.310 | 120,127 | +0.11(+1.20%) |
Mar 26, 2024 | 9.320 | 9.400 | 9.200 | 9.200 | 113,220 | -0.05(-0.54%) |
Mar 25, 2024 | 9.090 | 9.280 | 9.090 | 9.250 | 100,355 | +0.19(+2.10%) |
Mar 22, 2024 | 9.050 | 9.095 | 8.775 | 9.060 | 123,594 | +0.02(+0.22%) |
Mar 21, 2024 | 9.160 | 9.185 | 8.990 | 9.040 | 124,465 | -0.07(-0.77%) |
Mar 20, 2024 | 8.910 | 9.160 | 8.864 | 9.110 | 155,414 | +0.18(+2.02%) |
Mar 19, 2024 | 8.780 | 9.000 | 8.570 | 8.930 | 142,609 | +0.15(+1.71%) |
Mar 18, 2024 | 8.490 | 9.230 | 8.463 | 8.780 | 396,874 | +0.33(+3.91%) |
Mar 15, 2024 | 6.900 | 8.490 | 6.220 | 8.450 | 858,508 | -0.90(-9.63%) |
Mar 14, 2024 | 9.470 | 9.600 | 9.330 | 9.350 | 126,092 | -0.16(-1.68%) |
Mar 13, 2024 | 9.710 | 9.839 | 9.430 | 9.510 | 116,719 | -0.24(-2.46%) |
Mar 12, 2024 | 9.670 | 9.840 | 9.590 | 9.750 | 90,872 | +0.08(+0.83%) |
Mar 11, 2024 | 9.510 | 9.810 | 9.510 | 9.670 | 70,060 | +0.13(+1.36%) |
Mar 08, 2024 | 9.560 | 9.720 | 9.510 | 9.540 | 95,664 | +0.09(+0.95%) |
Mar 07, 2024 | 9.290 | 9.530 | 9.290 | 9.450 | 62,808 | +0.21(+2.27%) |
Mar 06, 2024 | 9.090 | 9.300 | 9.070 | 9.240 | 70,740 | +0.24(+2.67%) |
Mar 05, 2024 | 9.380 | 9.420 | 8.870 | 9.000 | 175,981 | -0.48(-5.06%) |
Mar 04, 2024 | 9.880 | 9.880 | 9.350 | 9.480 | 143,180 | -0.40(-4.05%) |
Mar 01, 2024 | 9.840 | 9.930 | 9.620 | 9.880 | 81,491 | +0.09(+0.92%) |
Feb 29, 2024 | 9.960 | 10.03 | 9.750 | 9.790 | 100,999 | -0.03(-0.31%) |
Feb 28, 2024 | 9.770 | 9.930 | 9.660 | 9.820 | 59,524 | -0.14(-1.41%) |
Feb 27, 2024 | 9.980 | 10.12 | 9.830 | 9.960 | 137,059 | +0.06(+0.61%) |
Feb 26, 2024 | 9.830 | 9.990 | 9.830 | 9.900 | 69,129 | +0.05(+0.51%) |
Feb 23, 2024 | 9.720 | 9.955 | 9.720 | 9.850 | 49,903 | +0.12(+1.23%) |
Feb 22, 2024 | 9.750 | 9.935 | 9.670 | 9.730 | 76,281 | +0.01(+0.10%) |
Feb 21, 2024 | 9.920 | 9.920 | 9.680 | 9.720 | 75,029 | -0.27(-2.70%) |
Feb 20, 2024 | 9.770 | 10.10 | 9.770 | 9.990 | 71,863 | +0.06(+0.60%) |
Feb 16, 2024 | 10.06 | 10.08 | 9.780 | 9.930 | 94,809 | -0.18(-1.78%) |
Feb 15, 2024 | 10.14 | 10.19 | 10.03 | 10.11 | 87,466 | +0.07(+0.70%) |
Feb 14, 2024 | 9.580 | 10.05 | 9.580 | 10.04 | 76,425 | +0.55(+5.80%) |
Feb 13, 2024 | 9.800 | 9.940 | 9.470 | 9.490 | 103,104 | -0.65(-6.41%) |
Feb 12, 2024 | 9.940 | 10.15 | 9.940 | 10.14 | 78,880 | +0.20(+2.01%) |
Feb 09, 2024 | 9.790 | 10.07 | 9.750 | 9.940 | 99,795 | -0.04(-0.40%) |
Feb 08, 2024 | 9.720 | 9.990 | 9.720 | 9.980 | 59,508 | +0.23(+2.36%) |
Feb 07, 2024 | 9.760 | 9.845 | 9.715 | 9.750 | 69,352 | +0.02(+0.21%) |
Feb 06, 2024 | 9.670 | 9.820 | 9.650 | 9.730 | 76,599 | +0.04(+0.41%) |
Feb 05, 2024 | 9.890 | 9.930 | 9.670 | 9.690 | 77,450 | -0.28(-2.81%) |
Feb 02, 2024 | 9.790 | 10.09 | 9.790 | 9.970 | 115,514 | +0.07(+0.71%) |
Feb 01, 2024 | 9.800 | 10.01 | 9.800 | 9.900 | 97,247 | +0.16(+1.64%) |
Jan 31, 2024 | 9.890 | 10.06 | 9.740 | 9.740 | 127,017 | -0.33(-3.28%) |
Jan 30, 2024 | 10.28 | 10.29 | 10.07 | 10.07 | 77,087 | -0.27(-2.61%) |
Jan 29, 2024 | 10.10 | 10.36 | 10.10 | 10.34 | 63,683 | +0.26(+2.58%) |
Jan 26, 2024 | 10.17 | 10.26 | 10.06 | 10.08 | 84,946 | -0.02(-0.20%) |
Jan 25, 2024 | 10.19 | 10.30 | 10.06 | 10.10 | 74,152 | +0.05(+0.50%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.05 | 10.05 | 79,451 | -0.29(-2.80%) |
Jan 23, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 131,732 | +0.07(+0.68%) |
Jan 22, 2024 | 10.22 | 10.47 | 10.22 | 10.27 | 70,574 | +0.15(+1.48%) |
Jan 19, 2024 | 10.07 | 10.18 | 9.950 | 10.12 | 95,726 | +0.15(+1.50%) |
Jan 18, 2024 | 10.03 | 10.18 | 9.881 | 9.970 | 81,252 | +0.00(+0.00%) |
Jan 17, 2024 | 9.880 | 10.04 | 9.750 | 9.970 | 148,092 | -0.06(-0.60%) |
Jan 16, 2024 | 10.00 | 10.04 | 9.870 | 10.03 | 134,697 | +0.01(+0.10%) |
Jan 12, 2024 | 10.21 | 10.25 | 10.02 | 10.02 | 54,249 | -0.11(-1.09%) |
Jan 11, 2024 | 10.06 | 10.18 | 9.970 | 10.13 | 103,621 | +0.06(+0.60%) |
Jan 10, 2024 | 10.00 | 10.17 | 9.950 | 10.07 | 99,348 | +0.03(+0.30%) |
Jan 09, 2024 | 10.16 | 10.32 | 10.03 | 10.04 | 93,412 | -0.20(-1.95%) |
Jan 08, 2024 | 9.960 | 10.29 | 9.960 | 10.24 | 81,278 | +0.25(+2.50%) |
Jan 05, 2024 | 10.03 | 10.14 | 9.980 | 9.990 | 107,892 | -0.13(-1.28%) |
Jan 04, 2024 | 10.23 | 10.31 | 10.12 | 10.12 | 88,808 | -0.06(-0.59%) |
Jan 03, 2024 | 10.44 | 10.67 | 10.18 | 10.18 | 103,055 | -0.42(-3.96%) |