Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.090 | 8.180 | 8.010 | 8.040 | 12,530 | +0.00(+0.00%) |
Mar 27, 2024 | 8.190 | 8.234 | 7.845 | 8.040 | 33,039 | +0.00(+0.00%) |
Mar 26, 2024 | 7.910 | 8.410 | 7.880 | 8.040 | 45,255 | +0.03(+0.37%) |
Mar 25, 2024 | 7.730 | 8.080 | 7.730 | 8.010 | 57,049 | +0.17(+2.17%) |
Mar 22, 2024 | 8.030 | 8.170 | 7.740 | 7.840 | 59,632 | -0.18(-2.24%) |
Mar 21, 2024 | 7.640 | 8.120 | 7.640 | 8.020 | 49,540 | +0.23(+2.95%) |
Mar 20, 2024 | 7.530 | 7.910 | 7.500 | 7.790 | 42,569 | +0.33(+4.42%) |
Mar 19, 2024 | 7.380 | 7.620 | 7.280 | 7.460 | 48,332 | -0.01(-0.13%) |
Mar 18, 2024 | 7.720 | 7.920 | 7.470 | 7.470 | 58,715 | -0.30(-3.86%) |
Mar 15, 2024 | 7.960 | 8.230 | 7.705 | 7.770 | 65,722 | -0.20(-2.51%) |
Mar 14, 2024 | 8.120 | 8.120 | 7.830 | 7.970 | 35,457 | -0.25(-3.04%) |
Mar 13, 2024 | 8.220 | 8.440 | 8.070 | 8.220 | 27,309 | -0.16(-1.91%) |
Mar 12, 2024 | 8.145 | 8.430 | 8.085 | 8.380 | 27,796 | +0.12(+1.45%) |
Mar 11, 2024 | 8.490 | 8.530 | 8.140 | 8.260 | 32,020 | -0.27(-3.17%) |
Mar 08, 2024 | 8.930 | 8.930 | 8.440 | 8.530 | 34,459 | -0.27(-3.07%) |
Mar 07, 2024 | 9.020 | 9.040 | 8.650 | 8.800 | 42,496 | -0.19(-2.11%) |
Mar 06, 2024 | 9.020 | 9.080 | 8.800 | 8.990 | 38,639 | -0.01(-0.11%) |
Mar 05, 2024 | 8.790 | 9.060 | 8.790 | 9.000 | 29,568 | +0.16(+1.81%) |
Mar 04, 2024 | 9.040 | 9.180 | 8.820 | 8.840 | 51,202 | -0.15(-1.67%) |
Mar 01, 2024 | 8.850 | 9.160 | 8.850 | 8.990 | 42,130 | +0.00(+0.00%) |
Feb 29, 2024 | 9.065 | 9.340 | 8.875 | 8.990 | 70,213 | -0.03(-0.33%) |
Feb 28, 2024 | 9.110 | 9.240 | 8.980 | 9.020 | 51,194 | -0.20(-2.17%) |
Feb 27, 2024 | 9.370 | 9.580 | 9.210 | 9.220 | 37,515 | -0.13(-1.39%) |
Feb 26, 2024 | 9.080 | 9.420 | 8.820 | 9.350 | 141,777 | +0.13(+1.41%) |
Feb 23, 2024 | 9.090 | 9.230 | 8.830 | 9.220 | 93,016 | +0.24(+2.67%) |
Feb 22, 2024 | 8.940 | 9.170 | 8.480 | 8.980 | 112,430 | -0.02(-0.22%) |
Feb 21, 2024 | 9.440 | 9.510 | 8.940 | 9.000 | 57,457 | -0.50(-5.26%) |
Feb 20, 2024 | 9.680 | 9.820 | 9.470 | 9.500 | 108,815 | -0.33(-3.36%) |
Feb 16, 2024 | 9.680 | 9.870 | 9.450 | 9.830 | 86,133 | +0.13(+1.34%) |
Feb 15, 2024 | 9.430 | 9.740 | 9.420 | 9.700 | 46,482 | +0.26(+2.75%) |
Feb 14, 2024 | 9.890 | 9.890 | 9.420 | 9.440 | 43,104 | -0.13(-1.36%) |
Feb 13, 2024 | 9.980 | 10.10 | 9.510 | 9.570 | 97,439 | -0.37(-3.72%) |
Feb 12, 2024 | 8.640 | 10.40 | 8.640 | 9.940 | 161,481 | +1.34(+15.58%) |
Feb 09, 2024 | 8.700 | 8.810 | 8.300 | 8.600 | 145,655 | -0.98(-10.23%) |
Feb 08, 2024 | 9.180 | 9.900 | 9.179 | 9.580 | 46,109 | +0.43(+4.70%) |
Feb 07, 2024 | 9.360 | 9.390 | 8.900 | 9.150 | 74,387 | -0.25(-2.66%) |
Feb 06, 2024 | 9.660 | 9.855 | 9.230 | 9.400 | 40,762 | -0.16(-1.67%) |
Feb 05, 2024 | 9.310 | 9.640 | 9.190 | 9.560 | 61,768 | +0.11(+1.16%) |
Feb 02, 2024 | 9.230 | 9.560 | 9.022 | 9.450 | 47,065 | +0.11(+1.18%) |
Feb 01, 2024 | 9.120 | 9.555 | 8.990 | 9.340 | 66,463 | +0.21(+2.30%) |
Jan 31, 2024 | 9.660 | 9.693 | 9.120 | 9.130 | 46,994 | -0.67(-6.84%) |
Jan 30, 2024 | 9.820 | 10.05 | 9.785 | 9.800 | 23,241 | -0.10(-1.01%) |
Jan 29, 2024 | 9.690 | 10.00 | 9.450 | 9.900 | 31,043 | +0.15(+1.54%) |
Jan 26, 2024 | 10.20 | 10.25 | 9.710 | 9.750 | 40,767 | -0.43(-4.22%) |
Jan 25, 2024 | 9.890 | 10.20 | 9.845 | 10.18 | 105,041 | +0.36(+3.67%) |
Jan 24, 2024 | 10.03 | 10.04 | 9.820 | 9.820 | 90,886 | -0.07(-0.71%) |
Jan 23, 2024 | 9.790 | 10.01 | 9.781 | 9.890 | 63,329 | +0.01(+0.10%) |
Jan 22, 2024 | 9.340 | 9.900 | 9.275 | 9.880 | 83,950 | +0.59(+6.35%) |
Jan 19, 2024 | 9.100 | 9.380 | 9.050 | 9.290 | 36,466 | +0.13(+1.42%) |
Jan 18, 2024 | 9.090 | 9.384 | 9.050 | 9.160 | 58,090 | +0.05(+0.55%) |
Jan 17, 2024 | 8.920 | 9.140 | 8.920 | 9.110 | 31,726 | +0.02(+0.22%) |
Jan 16, 2024 | 9.120 | 9.260 | 8.802 | 9.090 | 60,234 | -0.19(-2.05%) |
Jan 12, 2024 | 9.150 | 9.354 | 8.980 | 9.280 | 72,467 | +0.19(+2.09%) |
Jan 11, 2024 | 9.050 | 9.140 | 8.960 | 9.090 | 50,777 | -0.09(-0.98%) |
Jan 10, 2024 | 9.070 | 9.260 | 8.980 | 9.180 | 47,434 | +0.09(+0.99%) |
Jan 09, 2024 | 9.260 | 9.260 | 9.050 | 9.090 | 84,560 | -0.34(-3.61%) |
Jan 08, 2024 | 9.840 | 9.890 | 9.430 | 9.430 | 99,893 | -0.41(-4.17%) |
Jan 05, 2024 | 9.500 | 9.940 | 9.490 | 9.840 | 94,119 | +0.43(+4.57%) |
Jan 04, 2024 | 8.900 | 9.520 | 8.900 | 9.410 | 73,825 | +0.41(+4.56%) |
Jan 03, 2024 | 8.820 | 9.065 | 8.670 | 9.000 | 100,050 | -0.12(-1.32%) |