Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.328 | 9.328 | 9.239 | 9.288 | 102,605 | +0.04(+0.43%) |
Mar 27, 2024 | 9.249 | 9.298 | 9.239 | 9.249 | 71,086 | +0.00(+0.00%) |
Mar 26, 2024 | 9.318 | 9.318 | 9.239 | 9.249 | 19,816 | -0.01(-0.11%) |
Mar 25, 2024 | 9.358 | 9.358 | 9.244 | 9.259 | 53,442 | +0.00(+0.00%) |
Mar 22, 2024 | 9.318 | 9.318 | 9.259 | 9.259 | 43,111 | +0.00(+0.00%) |
Mar 21, 2024 | 9.209 | 9.368 | 9.169 | 9.259 | 166,008 | +0.05(+0.54%) |
Mar 20, 2024 | 9.209 | 9.269 | 9.179 | 9.209 | 92,820 | -0.03(-0.32%) |
Mar 19, 2024 | 9.269 | 9.279 | 9.214 | 9.239 | 37,388 | +0.01(+0.11%) |
Mar 18, 2024 | 9.239 | 9.283 | 9.210 | 9.229 | 55,904 | -0.01(-0.11%) |
Mar 15, 2024 | 9.219 | 9.251 | 9.159 | 9.239 | 64,507 | -0.02(-0.21%) |
Mar 14, 2024 | 9.427 | 9.427 | 9.229 | 9.259 | 51,894 | -0.14(-1.48%) |
Mar 13, 2024 | 9.457 | 9.457 | 9.368 | 9.398 | 61,756 | +0.01(+0.11%) |
Mar 12, 2024 | 9.408 | 9.427 | 9.368 | 9.388 | 63,529 | -0.07(-0.73%) |
Mar 11, 2024 | 9.487 | 9.487 | 9.437 | 9.457 | 44,422 | -0.03(-0.31%) |
Mar 08, 2024 | 9.487 | 9.517 | 9.462 | 9.487 | 36,927 | +0.05(+0.48%) |
Mar 07, 2024 | 9.431 | 9.481 | 9.402 | 9.441 | 38,648 | +0.01(+0.10%) |
Mar 06, 2024 | 9.451 | 9.451 | 9.372 | 9.431 | 34,600 | +0.00(+0.00%) |
Mar 05, 2024 | 9.451 | 9.491 | 9.392 | 9.431 | 147,661 | -0.02(-0.21%) |
Mar 04, 2024 | 9.491 | 9.499 | 9.451 | 9.451 | 34,498 | -0.04(-0.42%) |
Mar 01, 2024 | 9.441 | 9.501 | 9.436 | 9.491 | 32,163 | +0.05(+0.52%) |
Feb 29, 2024 | 9.402 | 9.461 | 9.402 | 9.441 | 31,152 | +0.04(+0.42%) |
Feb 28, 2024 | 9.412 | 9.451 | 9.392 | 9.402 | 42,258 | +0.00(+0.00%) |
Feb 27, 2024 | 9.431 | 9.451 | 9.392 | 9.402 | 39,101 | -0.04(-0.42%) |
Feb 26, 2024 | 9.431 | 9.491 | 9.416 | 9.441 | 55,363 | -0.03(-0.31%) |
Feb 23, 2024 | 9.481 | 9.501 | 9.461 | 9.471 | 42,622 | +0.01(+0.10%) |
Feb 22, 2024 | 9.501 | 9.501 | 9.461 | 9.461 | 48,379 | +0.00(+0.00%) |
Feb 21, 2024 | 9.481 | 9.493 | 9.451 | 9.461 | 51,799 | -0.04(-0.42%) |
Feb 20, 2024 | 9.501 | 9.501 | 9.471 | 9.501 | 21,534 | +0.05(+0.52%) |
Feb 16, 2024 | 9.421 | 9.451 | 9.402 | 9.451 | 39,332 | +0.02(+0.21%) |
Feb 15, 2024 | 9.392 | 9.449 | 9.372 | 9.431 | 36,652 | +0.08(+0.85%) |
Feb 14, 2024 | 9.362 | 9.362 | 9.308 | 9.352 | 36,452 | +0.04(+0.42%) |
Feb 13, 2024 | 9.431 | 9.431 | 9.288 | 9.313 | 64,715 | -0.15(-1.57%) |
Feb 12, 2024 | 9.441 | 9.461 | 9.392 | 9.461 | 61,233 | +0.06(+0.63%) |
Feb 09, 2024 | 9.342 | 9.412 | 9.342 | 9.402 | 77,694 | +0.07(+0.70%) |
Feb 08, 2024 | 9.376 | 9.376 | 9.307 | 9.336 | 40,225 | +0.01(+0.11%) |
Feb 07, 2024 | 9.386 | 9.396 | 9.297 | 9.327 | 79,774 | -0.02(-0.21%) |
Feb 06, 2024 | 9.307 | 9.351 | 9.258 | 9.346 | 48,671 | +0.03(+0.32%) |
Feb 05, 2024 | 9.317 | 9.317 | 9.208 | 9.317 | 97,525 | -0.03(-0.32%) |
Feb 02, 2024 | 9.297 | 9.366 | 9.287 | 9.346 | 116,320 | -0.07(-0.73%) |
Feb 01, 2024 | 9.317 | 9.435 | 9.287 | 9.415 | 114,626 | +0.16(+1.70%) |
Jan 31, 2024 | 9.238 | 9.302 | 9.218 | 9.258 | 83,256 | +0.08(+0.86%) |
Jan 30, 2024 | 9.149 | 9.208 | 9.100 | 9.179 | 33,875 | +0.04(+0.43%) |
Jan 29, 2024 | 9.002 | 9.139 | 9.002 | 9.139 | 74,141 | +0.16(+1.75%) |
Jan 26, 2024 | 8.982 | 9.011 | 8.923 | 8.982 | 57,805 | +0.00(+0.00%) |
Jan 25, 2024 | 8.992 | 9.011 | 8.618 | 8.982 | 137,165 | +0.01(+0.11%) |
Jan 24, 2024 | 9.011 | 9.024 | 8.952 | 8.972 | 51,327 | +0.00(+0.00%) |
Jan 23, 2024 | 8.943 | 9.011 | 8.943 | 8.972 | 66,286 | -0.03(-0.33%) |
Jan 22, 2024 | 8.982 | 9.051 | 8.962 | 9.002 | 83,463 | +0.04(+0.44%) |
Jan 19, 2024 | 8.943 | 8.982 | 8.844 | 8.962 | 109,275 | +0.03(+0.33%) |
Jan 18, 2024 | 8.992 | 8.992 | 8.844 | 8.933 | 56,916 | -0.07(-0.77%) |
Jan 17, 2024 | 9.051 | 9.061 | 8.903 | 9.002 | 135,883 | -0.06(-0.65%) |
Jan 16, 2024 | 9.110 | 9.149 | 9.031 | 9.061 | 75,126 | -0.08(-0.86%) |
Jan 12, 2024 | 9.218 | 9.218 | 9.139 | 9.139 | 62,527 | -0.04(-0.43%) |
Jan 11, 2024 | 9.208 | 9.218 | 9.130 | 9.179 | 73,431 | -0.00(-0.04%) |
Jan 10, 2024 | 9.183 | 9.222 | 9.153 | 9.183 | 35,580 | -0.03(-0.32%) |
Jan 09, 2024 | 9.232 | 9.291 | 9.183 | 9.212 | 143,111 | +0.01(+0.11%) |
Jan 08, 2024 | 9.173 | 9.232 | 9.139 | 9.202 | 180,114 | +0.05(+0.54%) |
Jan 05, 2024 | 9.183 | 9.252 | 9.104 | 9.153 | 47,763 | -0.03(-0.32%) |
Jan 04, 2024 | 9.183 | 9.212 | 9.144 | 9.183 | 39,498 | -0.02(-0.21%) |
Jan 03, 2024 | 9.173 | 9.252 | 9.173 | 9.202 | 76,998 | +0.04(+0.43%) |