Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.189 | 9.199 | 9.020 | 9.159 | 84,153 | +0.03(+0.33%) |
Mar 27, 2024 | 9.020 | 9.149 | 9.020 | 9.129 | 89,044 | +0.18(+2.00%) |
Mar 26, 2024 | 8.980 | 9.179 | 8.791 | 8.950 | 120,033 | -0.03(-0.33%) |
Mar 25, 2024 | 8.771 | 9.030 | 8.721 | 8.980 | 184,977 | +0.28(+3.20%) |
Mar 22, 2024 | 8.771 | 8.771 | 8.552 | 8.702 | 76,045 | -0.04(-0.46%) |
Mar 21, 2024 | 8.702 | 8.880 | 8.622 | 8.741 | 88,383 | +0.13(+1.50%) |
Mar 20, 2024 | 8.294 | 8.672 | 8.184 | 8.612 | 116,902 | +0.35(+4.21%) |
Mar 19, 2024 | 8.363 | 8.364 | 8.194 | 8.264 | 112,808 | -0.10(-1.19%) |
Mar 18, 2024 | 8.334 | 8.501 | 8.264 | 8.363 | 119,975 | +0.01(+0.12%) |
Mar 15, 2024 | 8.065 | 8.358 | 8.065 | 8.353 | 179,580 | +0.22(+2.69%) |
Mar 14, 2024 | 8.294 | 8.314 | 8.035 | 8.135 | 203,911 | -0.21(-2.50%) |
Mar 13, 2024 | 8.334 | 8.463 | 8.334 | 8.344 | 86,599 | -0.04(-0.47%) |
Mar 12, 2024 | 8.413 | 8.413 | 8.274 | 8.383 | 98,162 | -0.08(-0.94%) |
Mar 11, 2024 | 8.383 | 8.547 | 8.324 | 8.463 | 69,071 | +0.08(+1.01%) |
Mar 08, 2024 | 8.592 | 8.761 | 8.353 | 8.378 | 93,191 | -0.08(-1.00%) |
Mar 07, 2024 | 8.423 | 8.517 | 8.344 | 8.463 | 83,650 | +0.05(+0.59%) |
Mar 06, 2024 | 8.463 | 8.523 | 8.254 | 8.413 | 93,509 | +0.06(+0.71%) |
Mar 05, 2024 | 8.503 | 8.602 | 8.314 | 8.353 | 126,026 | -0.18(-2.15%) |
Mar 04, 2024 | 8.692 | 8.721 | 8.473 | 8.537 | 166,140 | -0.16(-1.89%) |
Mar 01, 2024 | 8.751 | 8.761 | 8.617 | 8.702 | 109,852 | -0.04(-0.46%) |
Feb 29, 2024 | 8.801 | 8.952 | 8.682 | 8.741 | 83,147 | +0.11(+1.27%) |
Feb 28, 2024 | 8.900 | 8.900 | 8.617 | 8.632 | 116,655 | -0.35(-3.88%) |
Feb 27, 2024 | 8.910 | 9.045 | 8.881 | 8.980 | 133,780 | +0.14(+1.57%) |
Feb 26, 2024 | 8.811 | 9.069 | 8.761 | 8.841 | 111,488 | +0.05(+0.57%) |
Feb 23, 2024 | 8.861 | 8.890 | 8.751 | 8.791 | 183,360 | -0.05(-0.56%) |
Feb 22, 2024 | 8.751 | 8.851 | 8.632 | 8.841 | 137,214 | +0.10(+1.14%) |
Feb 21, 2024 | 8.821 | 8.851 | 8.692 | 8.741 | 132,789 | -0.15(-1.68%) |
Feb 20, 2024 | 9.040 | 9.094 | 8.761 | 8.890 | 158,393 | -0.25(-2.72%) |
Feb 16, 2024 | 9.030 | 9.149 | 8.811 | 9.139 | 379,628 | +0.08(+0.88%) |
Feb 15, 2024 | 9.099 | 9.268 | 8.910 | 9.060 | 265,326 | -0.08(-0.87%) |
Feb 14, 2024 | 9.149 | 9.229 | 9.000 | 9.139 | 180,757 | +0.02(+0.22%) |
Feb 13, 2024 | 9.308 | 9.408 | 9.060 | 9.119 | 220,644 | -0.45(-4.68%) |
Feb 12, 2024 | 9.795 | 9.845 | 9.517 | 9.567 | 204,646 | -0.18(-1.84%) |
Feb 09, 2024 | 9.447 | 9.915 | 9.427 | 9.746 | 123,345 | +0.37(+3.92%) |
Feb 08, 2024 | 9.239 | 9.420 | 9.149 | 9.378 | 108,313 | +0.19(+2.06%) |
Feb 07, 2024 | 9.120 | 9.258 | 9.011 | 9.189 | 142,579 | +0.04(+0.43%) |
Feb 06, 2024 | 9.248 | 9.307 | 8.991 | 9.149 | 158,900 | -0.10(-1.07%) |
Feb 05, 2024 | 9.327 | 9.416 | 9.238 | 9.248 | 164,618 | -0.25(-2.60%) |
Feb 02, 2024 | 9.683 | 9.732 | 9.485 | 9.495 | 114,321 | -0.31(-3.13%) |
Feb 01, 2024 | 9.752 | 9.920 | 9.722 | 9.801 | 120,030 | +0.08(+0.81%) |
Jan 31, 2024 | 9.900 | 10.07 | 9.712 | 9.722 | 100,464 | -0.12(-1.20%) |
Jan 30, 2024 | 10.04 | 10.04 | 9.831 | 9.841 | 122,258 | -0.17(-1.68%) |
Jan 29, 2024 | 10.06 | 10.09 | 9.643 | 10.01 | 263,448 | -0.11(-1.07%) |
Jan 26, 2024 | 10.30 | 10.33 | 10.08 | 10.12 | 95,336 | -0.10(-1.01%) |
Jan 25, 2024 | 10.39 | 10.56 | 10.12 | 10.22 | 122,056 | -0.04(-0.43%) |
Jan 24, 2024 | 10.22 | 10.53 | 10.22 | 10.27 | 117,139 | +0.09(+0.87%) |
Jan 23, 2024 | 10.24 | 10.32 | 10.09 | 10.18 | 111,641 | +0.10(+0.98%) |
Jan 22, 2024 | 9.940 | 10.13 | 9.851 | 10.08 | 192,188 | +0.24(+2.41%) |
Jan 19, 2024 | 10.16 | 10.16 | 9.782 | 9.841 | 154,061 | -0.21(-2.06%) |
Jan 18, 2024 | 10.06 | 10.19 | 9.821 | 10.05 | 327,604 | +0.02(+0.20%) |
Jan 17, 2024 | 9.880 | 10.06 | 9.871 | 10.03 | 174,365 | +0.06(+0.59%) |
Jan 16, 2024 | 10.11 | 10.15 | 9.900 | 9.969 | 214,411 | -0.31(-2.98%) |
Jan 12, 2024 | 10.09 | 10.54 | 10.04 | 10.28 | 369,696 | +0.28(+2.77%) |
Jan 11, 2024 | 10.82 | 11.07 | 9.693 | 9.999 | 1,090,614 | -2.35(-19.04%) |
Jan 10, 2024 | 12.52 | 12.61 | 12.22 | 12.35 | 206,216 | -0.13(-1.03%) |
Jan 09, 2024 | 12.55 | 12.60 | 12.33 | 12.48 | 111,737 | -0.29(-2.24%) |
Jan 08, 2024 | 12.40 | 12.86 | 12.40 | 12.77 | 56,001 | +0.25(+1.97%) |
Jan 05, 2024 | 12.42 | 12.78 | 12.32 | 12.52 | 117,574 | -0.02(-0.16%) |
Jan 04, 2024 | 12.82 | 12.82 | 12.44 | 12.54 | 91,032 | +0.04(+0.32%) |
Jan 03, 2024 | 13.00 | 13.00 | 12.32 | 12.50 | 69,702 | -0.35(-2.69%) |