Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.800 | 10.07 | 9.730 | 9.960 | 647,534 | +0.21(+2.15%) |
Mar 27, 2024 | 9.510 | 9.770 | 9.510 | 9.750 | 357,592 | +0.31(+3.28%) |
Mar 26, 2024 | 9.640 | 9.660 | 9.440 | 9.440 | 312,114 | -0.13(-1.36%) |
Mar 25, 2024 | 9.580 | 9.730 | 9.540 | 9.570 | 274,915 | +0.06(+0.63%) |
Mar 22, 2024 | 9.780 | 9.780 | 9.500 | 9.510 | 309,924 | -0.23(-2.36%) |
Mar 21, 2024 | 9.720 | 9.870 | 9.635 | 9.740 | 410,592 | +0.08(+0.83%) |
Mar 20, 2024 | 9.180 | 9.740 | 9.180 | 9.660 | 470,941 | +0.43(+4.66%) |
Mar 19, 2024 | 9.240 | 9.460 | 9.220 | 9.230 | 329,506 | -0.02(-0.22%) |
Mar 18, 2024 | 9.340 | 9.380 | 9.200 | 9.250 | 312,028 | -0.08(-0.86%) |
Mar 15, 2024 | 9.250 | 9.480 | 9.210 | 9.330 | 1,159,543 | +0.05(+0.54%) |
Mar 14, 2024 | 9.500 | 9.510 | 9.215 | 9.280 | 446,377 | -0.28(-2.93%) |
Mar 13, 2024 | 9.640 | 9.790 | 9.540 | 9.560 | 326,828 | -0.11(-1.14%) |
Mar 12, 2024 | 9.840 | 9.865 | 9.660 | 9.670 | 343,443 | -0.22(-2.22%) |
Mar 11, 2024 | 9.840 | 9.950 | 9.790 | 9.890 | 308,527 | -0.01(-0.10%) |
Mar 08, 2024 | 10.13 | 10.17 | 9.860 | 9.900 | 349,389 | -0.07(-0.70%) |
Mar 07, 2024 | 10.06 | 10.10 | 9.920 | 9.970 | 302,428 | +0.05(+0.50%) |
Mar 06, 2024 | 9.870 | 10.09 | 9.640 | 9.920 | 423,351 | +0.05(+0.51%) |
Mar 05, 2024 | 9.530 | 9.920 | 9.530 | 9.870 | 558,480 | +0.32(+3.35%) |
Mar 04, 2024 | 9.660 | 9.900 | 9.520 | 9.550 | 360,471 | -0.10(-1.04%) |
Mar 01, 2024 | 9.710 | 9.766 | 9.520 | 9.650 | 353,374 | -0.12(-1.23%) |
Feb 29, 2024 | 9.840 | 10.00 | 9.710 | 9.770 | 373,895 | +0.13(+1.35%) |
Feb 28, 2024 | 9.640 | 9.796 | 9.560 | 9.640 | 500,762 | -0.11(-1.13%) |
Feb 27, 2024 | 9.820 | 9.880 | 9.725 | 9.750 | 287,976 | +0.02(+0.21%) |
Feb 26, 2024 | 9.720 | 9.880 | 9.695 | 9.730 | 678,542 | -0.07(-0.71%) |
Feb 23, 2024 | 9.760 | 9.920 | 9.630 | 9.800 | 457,067 | +0.05(+0.51%) |
Feb 22, 2024 | 9.760 | 9.830 | 9.630 | 9.750 | 441,843 | -0.06(-0.61%) |
Feb 21, 2024 | 9.900 | 9.940 | 9.800 | 9.810 | 521,561 | -0.10(-1.01%) |
Feb 20, 2024 | 9.940 | 10.10 | 9.550 | 9.910 | 390,097 | -0.16(-1.59%) |
Feb 16, 2024 | 10.05 | 10.20 | 9.920 | 10.07 | 499,426 | -0.13(-1.27%) |
Feb 15, 2024 | 9.910 | 10.22 | 9.890 | 10.20 | 468,686 | +0.38(+3.87%) |
Feb 14, 2024 | 9.800 | 9.920 | 9.600 | 9.820 | 599,631 | +0.15(+1.54%) |
Feb 13, 2024 | 9.820 | 9.850 | 9.500 | 9.671 | 1,056,145 | -0.52(-5.09%) |
Feb 12, 2024 | 10.02 | 10.38 | 9.910 | 10.19 | 625,202 | +0.12(+1.19%) |
Feb 09, 2024 | 9.830 | 10.07 | 9.585 | 10.07 | 484,168 | +0.31(+3.18%) |
Feb 08, 2024 | 9.660 | 9.800 | 9.590 | 9.760 | 477,168 | +0.05(+0.57%) |
Feb 07, 2024 | 9.813 | 9.823 | 9.439 | 9.705 | 881,728 | -0.10(-1.01%) |
Feb 06, 2024 | 9.991 | 10.13 | 9.759 | 9.804 | 445,987 | -0.21(-2.07%) |
Feb 05, 2024 | 10.15 | 10.22 | 9.952 | 10.01 | 483,162 | -0.31(-2.96%) |
Feb 02, 2024 | 10.15 | 10.38 | 10.08 | 10.32 | 535,112 | -0.08(-0.76%) |
Feb 01, 2024 | 10.78 | 10.85 | 10.12 | 10.40 | 777,033 | -0.28(-2.59%) |
Jan 31, 2024 | 10.98 | 11.26 | 10.67 | 10.67 | 1,058,346 | -0.56(-5.00%) |
Jan 30, 2024 | 11.27 | 11.36 | 10.32 | 11.23 | 379,205 | -0.09(-0.78%) |
Jan 29, 2024 | 11.14 | 11.35 | 11.10 | 11.32 | 387,251 | +0.24(+2.14%) |
Jan 26, 2024 | 11.18 | 11.27 | 10.89 | 11.09 | 465,362 | +0.04(+0.36%) |
Jan 25, 2024 | 10.79 | 11.33 | 10.79 | 11.05 | 646,647 | +0.45(+4.28%) |
Jan 24, 2024 | 10.70 | 10.80 | 10.51 | 10.59 | 429,980 | -0.01(-0.09%) |
Jan 23, 2024 | 10.89 | 10.98 | 10.60 | 10.60 | 467,199 | -0.23(-2.10%) |
Jan 22, 2024 | 10.50 | 10.84 | 10.49 | 10.83 | 663,541 | +0.45(+4.37%) |
Jan 19, 2024 | 10.23 | 10.38 | 10.11 | 10.38 | 291,771 | +0.23(+2.24%) |
Jan 18, 2024 | 10.15 | 10.24 | 10.01 | 10.15 | 568,634 | +0.03(+0.29%) |
Jan 17, 2024 | 9.991 | 10.13 | 9.952 | 10.12 | 624,919 | +0.03(+0.29%) |
Jan 16, 2024 | 10.11 | 10.22 | 10.08 | 10.09 | 570,048 | -0.12(-1.16%) |
Jan 12, 2024 | 10.42 | 10.44 | 10.11 | 10.21 | 382,543 | -0.09(-0.86%) |
Jan 11, 2024 | 10.24 | 10.32 | 10.04 | 10.30 | 300,748 | -0.06(-0.57%) |
Jan 10, 2024 | 10.24 | 10.36 | 10.14 | 10.36 | 245,590 | +0.05(+0.48%) |
Jan 09, 2024 | 10.33 | 10.34 | 10.24 | 10.31 | 307,483 | -0.19(-1.79%) |
Jan 08, 2024 | 10.43 | 10.52 | 10.33 | 10.49 | 277,874 | +0.00(+0.00%) |
Jan 05, 2024 | 10.36 | 10.61 | 10.30 | 10.49 | 367,304 | +0.04(+0.38%) |
Jan 04, 2024 | 10.45 | 10.56 | 10.43 | 10.45 | 298,394 | +0.05(+0.47%) |
Jan 03, 2024 | 10.66 | 10.71 | 10.39 | 10.41 | 487,902 | -0.36(-3.39%) |