Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.00 | 10.21 | 9.850 | 10.16 | 310,400 | +0.28(+2.83%) |
Mar 27, 2024 | 9.580 | 9.880 | 9.540 | 9.880 | 82,681 | +0.39(+4.11%) |
Mar 26, 2024 | 9.680 | 9.680 | 9.490 | 9.490 | 86,168 | -0.03(-0.32%) |
Mar 25, 2024 | 9.500 | 9.720 | 9.500 | 9.520 | 54,710 | +0.03(+0.32%) |
Mar 22, 2024 | 9.500 | 9.680 | 9.410 | 9.490 | 71,363 | -0.12(-1.25%) |
Mar 21, 2024 | 9.820 | 9.845 | 9.580 | 9.610 | 89,959 | -0.03(-0.31%) |
Mar 20, 2024 | 9.200 | 9.760 | 9.200 | 9.640 | 173,553 | +0.43(+4.67%) |
Mar 19, 2024 | 9.420 | 9.430 | 9.210 | 9.210 | 170,877 | -0.33(-3.46%) |
Mar 18, 2024 | 9.610 | 9.650 | 9.500 | 9.540 | 33,304 | -0.11(-1.14%) |
Mar 15, 2024 | 9.430 | 9.650 | 9.400 | 9.650 | 67,324 | +0.17(+1.79%) |
Mar 14, 2024 | 9.530 | 9.560 | 9.420 | 9.480 | 33,065 | -0.05(-0.52%) |
Mar 13, 2024 | 9.275 | 9.620 | 9.275 | 9.530 | 166,124 | +0.23(+2.47%) |
Mar 12, 2024 | 9.320 | 9.320 | 9.170 | 9.300 | 82,211 | -0.07(-0.75%) |
Mar 11, 2024 | 9.100 | 9.500 | 9.100 | 9.370 | 109,329 | +0.28(+3.08%) |
Mar 08, 2024 | 9.210 | 9.330 | 9.090 | 9.090 | 153,385 | -0.06(-0.66%) |
Mar 07, 2024 | 8.990 | 9.180 | 8.960 | 9.150 | 144,123 | +0.21(+2.35%) |
Mar 06, 2024 | 8.840 | 9.050 | 8.840 | 8.940 | 116,870 | +0.16(+1.82%) |
Mar 05, 2024 | 8.820 | 8.910 | 8.750 | 8.780 | 118,296 | +0.01(+0.11%) |
Mar 04, 2024 | 8.530 | 8.810 | 8.530 | 8.770 | 125,536 | +0.31(+3.66%) |
Mar 01, 2024 | 8.180 | 8.520 | 8.114 | 8.460 | 98,557 | +0.28(+3.42%) |
Feb 29, 2024 | 8.170 | 8.280 | 8.140 | 8.180 | 118,708 | +0.17(+2.12%) |
Feb 28, 2024 | 8.100 | 8.148 | 8.010 | 8.010 | 98,771 | -0.17(-2.13%) |
Feb 27, 2024 | 8.250 | 8.250 | 8.120 | 8.184 | 59,688 | +0.02(+0.30%) |
Feb 26, 2024 | 8.170 | 8.205 | 8.120 | 8.160 | 39,941 | -0.13(-1.57%) |
Feb 23, 2024 | 8.220 | 8.320 | 8.100 | 8.290 | 59,499 | +0.12(+1.47%) |
Feb 22, 2024 | 8.300 | 8.330 | 8.170 | 8.170 | 43,371 | -0.19(-2.27%) |
Feb 21, 2024 | 8.330 | 8.360 | 8.230 | 8.360 | 69,420 | +0.00(+0.00%) |
Feb 20, 2024 | 8.450 | 8.482 | 8.310 | 8.360 | 137,169 | -0.09(-1.07%) |
Feb 16, 2024 | 8.370 | 8.540 | 8.290 | 8.450 | 221,476 | +0.07(+0.84%) |
Feb 15, 2024 | 8.330 | 8.470 | 8.300 | 8.380 | 156,095 | +0.21(+2.57%) |
Feb 14, 2024 | 8.070 | 8.200 | 8.050 | 8.170 | 145,886 | +0.12(+1.49%) |
Feb 13, 2024 | 8.340 | 8.340 | 8.020 | 8.050 | 165,286 | -0.56(-6.50%) |
Feb 12, 2024 | 8.490 | 8.653 | 8.480 | 8.610 | 26,409 | +0.13(+1.53%) |
Feb 09, 2024 | 8.520 | 8.550 | 8.430 | 8.480 | 75,753 | -0.09(-1.05%) |
Feb 08, 2024 | 8.590 | 8.610 | 8.540 | 8.570 | 48,676 | -0.03(-0.35%) |
Feb 07, 2024 | 8.710 | 8.720 | 8.600 | 8.600 | 52,783 | -0.14(-1.60%) |
Feb 06, 2024 | 8.620 | 8.790 | 8.610 | 8.740 | 28,300 | +0.16(+1.86%) |
Feb 05, 2024 | 8.700 | 8.850 | 8.560 | 8.580 | 228,540 | -0.25(-2.83%) |
Feb 02, 2024 | 8.930 | 8.930 | 8.730 | 8.830 | 41,286 | -0.24(-2.65%) |
Feb 01, 2024 | 8.870 | 9.130 | 8.870 | 9.070 | 55,649 | +0.23(+2.60%) |
Jan 31, 2024 | 8.930 | 9.090 | 8.800 | 8.840 | 187,825 | -0.12(-1.34%) |
Jan 30, 2024 | 9.070 | 9.070 | 8.910 | 8.960 | 168,282 | -0.08(-0.88%) |
Jan 29, 2024 | 8.950 | 9.095 | 8.882 | 9.040 | 56,070 | +0.09(+1.01%) |
Jan 26, 2024 | 9.020 | 9.020 | 8.900 | 8.950 | 63,651 | -0.02(-0.22%) |
Jan 25, 2024 | 8.990 | 9.000 | 8.870 | 8.970 | 38,764 | +0.12(+1.36%) |
Jan 24, 2024 | 9.060 | 9.100 | 8.800 | 8.850 | 58,682 | -0.12(-1.34%) |
Jan 23, 2024 | 8.900 | 9.000 | 8.840 | 8.970 | 52,483 | +0.15(+1.70%) |
Jan 22, 2024 | 8.740 | 8.920 | 8.740 | 8.820 | 75,782 | -0.02(-0.23%) |
Jan 19, 2024 | 8.800 | 8.890 | 8.690 | 8.840 | 189,924 | +0.04(+0.45%) |
Jan 18, 2024 | 8.910 | 8.910 | 8.720 | 8.800 | 45,930 | -0.08(-0.90%) |
Jan 17, 2024 | 9.140 | 9.160 | 8.840 | 8.880 | 127,718 | -0.33(-3.58%) |
Jan 16, 2024 | 9.455 | 9.475 | 9.210 | 9.210 | 95,644 | -0.39(-4.06%) |
Jan 12, 2024 | 9.460 | 9.770 | 9.460 | 9.600 | 75,805 | +0.30(+3.23%) |
Jan 11, 2024 | 9.480 | 9.500 | 9.161 | 9.300 | 137,813 | -0.17(-1.80%) |
Jan 10, 2024 | 9.470 | 9.530 | 9.380 | 9.470 | 40,993 | -0.03(-0.32%) |
Jan 09, 2024 | 9.630 | 9.700 | 9.500 | 9.500 | 37,197 | -0.13(-1.35%) |
Jan 08, 2024 | 9.550 | 9.700 | 9.550 | 9.630 | 58,037 | -0.02(-0.21%) |
Jan 05, 2024 | 9.620 | 9.884 | 9.610 | 9.650 | 49,667 | +0.01(+0.10%) |
Jan 04, 2024 | 9.600 | 9.700 | 9.570 | 9.640 | 49,659 | -0.01(-0.10%) |
Jan 03, 2024 | 9.860 | 9.860 | 9.620 | 9.650 | 67,651 | -0.37(-3.69%) |