Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.47 | 10.51 | 10.27 | 10.30 | 366,984 | -0.07(-0.68%) |
Mar 27, 2024 | 10.08 | 10.42 | 10.01 | 10.37 | 623,549 | +0.29(+2.88%) |
Mar 26, 2024 | 10.00 | 10.09 | 9.840 | 10.08 | 788,605 | +0.23(+2.34%) |
Mar 25, 2024 | 9.870 | 10.05 | 9.830 | 9.850 | 980,512 | +0.04(+0.41%) |
Mar 22, 2024 | 9.980 | 10.05 | 9.750 | 9.810 | 242,756 | -0.21(-2.10%) |
Mar 21, 2024 | 10.34 | 10.46 | 10.02 | 10.02 | 767,141 | -0.22(-2.15%) |
Mar 20, 2024 | 9.900 | 10.32 | 9.900 | 10.24 | 558,896 | +0.30(+3.02%) |
Mar 19, 2024 | 10.01 | 10.02 | 9.860 | 9.940 | 348,093 | -0.11(-1.09%) |
Mar 18, 2024 | 10.01 | 10.15 | 9.950 | 10.05 | 507,826 | +0.06(+0.60%) |
Mar 15, 2024 | 9.760 | 10.04 | 9.700 | 9.990 | 1,418,995 | +0.22(+2.25%) |
Mar 14, 2024 | 9.770 | 9.810 | 9.630 | 9.770 | 504,078 | +0.01(+0.10%) |
Mar 13, 2024 | 9.820 | 9.910 | 9.740 | 9.760 | 541,896 | -0.09(-0.91%) |
Mar 12, 2024 | 9.960 | 9.990 | 9.810 | 9.850 | 604,124 | -0.10(-1.01%) |
Mar 11, 2024 | 9.990 | 10.14 | 9.870 | 9.950 | 479,312 | -0.09(-0.90%) |
Mar 08, 2024 | 10.25 | 10.25 | 10.02 | 10.04 | 414,715 | -0.16(-1.57%) |
Mar 07, 2024 | 10.32 | 10.33 | 10.10 | 10.20 | 446,420 | +0.02(+0.20%) |
Mar 06, 2024 | 10.33 | 10.37 | 10.14 | 10.18 | 595,918 | -0.07(-0.68%) |
Mar 05, 2024 | 9.900 | 10.29 | 9.900 | 10.25 | 1,664,551 | +0.50(+5.13%) |
Mar 04, 2024 | 9.570 | 9.780 | 9.490 | 9.750 | 569,546 | +0.31(+3.28%) |
Mar 01, 2024 | 9.290 | 9.580 | 9.250 | 9.440 | 352,008 | +0.26(+2.83%) |
Feb 29, 2024 | 8.960 | 9.230 | 8.930 | 9.180 | 526,805 | +0.33(+3.73%) |
Feb 28, 2024 | 8.910 | 8.910 | 8.700 | 8.850 | 389,066 | -0.04(-0.45%) |
Feb 27, 2024 | 8.910 | 8.990 | 8.810 | 8.890 | 435,470 | -0.02(-0.22%) |
Feb 26, 2024 | 8.800 | 9.030 | 8.800 | 8.910 | 600,180 | +0.12(+1.37%) |
Feb 23, 2024 | 8.620 | 8.870 | 8.530 | 8.790 | 846,813 | +0.21(+2.45%) |
Feb 22, 2024 | 8.670 | 8.680 | 8.500 | 8.580 | 683,495 | -0.07(-0.81%) |
Feb 21, 2024 | 8.640 | 8.840 | 8.570 | 8.650 | 882,971 | -0.13(-1.48%) |
Feb 20, 2024 | 8.650 | 9.160 | 8.650 | 8.780 | 2,247,047 | +0.54(+6.55%) |
Feb 16, 2024 | 8.240 | 0 | -0.16(-1.90%) | |||
Feb 15, 2024 | 8.090 | 8.500 | 8.030 | 8.400 | 795,781 | +0.42(+5.26%) |
Feb 14, 2024 | 7.930 | 7.990 | 7.790 | 7.980 | 422,694 | -0.01(-0.13%) |
Feb 13, 2024 | 8.140 | 8.180 | 7.920 | 7.990 | 495,897 | -0.29(-3.50%) |
Feb 12, 2024 | 8.140 | 8.300 | 8.110 | 8.280 | 256,383 | +0.06(+0.73%) |
Feb 09, 2024 | 8.240 | 8.260 | 8.160 | 8.220 | 206,947 | -0.04(-0.48%) |
Feb 08, 2024 | 8.290 | 8.360 | 8.240 | 8.260 | 213,116 | -0.05(-0.60%) |
Feb 07, 2024 | 8.350 | 8.410 | 8.270 | 8.310 | 188,077 | -0.04(-0.48%) |
Feb 06, 2024 | 8.330 | 8.390 | 8.260 | 8.350 | 305,375 | +0.05(+0.60%) |
Feb 05, 2024 | 8.480 | 8.500 | 8.300 | 8.300 | 288,031 | -0.29(-3.38%) |
Feb 02, 2024 | 8.700 | 8.730 | 8.580 | 8.590 | 436,082 | -0.25(-2.83%) |
Feb 01, 2024 | 8.710 | 8.840 | 8.620 | 8.840 | 457,788 | +0.23(+2.67%) |
Jan 31, 2024 | 8.670 | 8.680 | 8.510 | 8.610 | 863,169 | -0.14(-1.60%) |
Jan 30, 2024 | 8.520 | 8.770 | 8.520 | 8.750 | 421,137 | +0.32(+3.80%) |
Jan 29, 2024 | 8.620 | 8.660 | 8.420 | 8.430 | 2,125,209 | -0.22(-2.54%) |
Jan 26, 2024 | 8.650 | 8.740 | 8.600 | 8.650 | 445,216 | +0.04(+0.46%) |
Jan 25, 2024 | 8.650 | 8.720 | 8.550 | 8.610 | 470,423 | +0.02(+0.23%) |
Jan 24, 2024 | 8.680 | 8.750 | 8.550 | 8.590 | 882,677 | +0.05(+0.59%) |
Jan 23, 2024 | 8.340 | 8.560 | 8.290 | 8.540 | 567,191 | +0.24(+2.89%) |
Jan 22, 2024 | 8.230 | 8.360 | 8.190 | 8.300 | 234,964 | -0.01(-0.12%) |
Jan 19, 2024 | 8.320 | 8.330 | 8.170 | 8.310 | 221,926 | +0.00(+0.00%) |
Jan 18, 2024 | 8.250 | 8.320 | 8.200 | 8.310 | 272,497 | +0.08(+0.97%) |
Jan 17, 2024 | 8.160 | 8.270 | 7.970 | 8.230 | 953,513 | +0.02(+0.24%) |
Jan 16, 2024 | 8.360 | 8.410 | 8.190 | 8.210 | 365,780 | -0.20(-2.38%) |
Jan 15, 2024 | 8.400 | 8.460 | 8.270 | 8.410 | 191,650 | +0.10(+1.20%) |
Jan 12, 2024 | 8.430 | 8.490 | 8.240 | 8.310 | 436,702 | +0.05(+0.61%) |
Jan 11, 2024 | 8.370 | 8.410 | 8.180 | 8.260 | 397,127 | -0.11(-1.31%) |
Jan 10, 2024 | 8.420 | 8.440 | 8.310 | 8.370 | 460,992 | +0.00(+0.00%) |
Jan 09, 2024 | 8.350 | 8.410 | 8.240 | 8.370 | 711,366 | +0.09(+1.09%) |
Jan 08, 2024 | 8.200 | 8.320 | 8.200 | 8.280 | 585,994 | -0.07(-0.84%) |
Jan 05, 2024 | 8.350 | 8.380 | 8.290 | 8.350 | 409,043 | +0.00(+0.00%) |
Jan 04, 2024 | 8.450 | 8.470 | 8.320 | 8.350 | 498,439 | -0.06(-0.71%) |
Jan 03, 2024 | 8.340 | 8.440 | 8.220 | 8.410 | 614,003 | -0.02(-0.24%) |