Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8.320 | 8.690 | 8.150 | 8.540 | 17,315 | +0.35(+4.27%) |
Mar 26, 2024 | 8.270 | 8.385 | 8.000 | 8.190 | 17,711 | -0.01(-0.12%) |
Mar 25, 2024 | 8.030 | 8.360 | 7.731 | 8.200 | 10,879 | +0.13(+1.61%) |
Mar 22, 2024 | 8.070 | 8.170 | 7.910 | 8.070 | 13,243 | -0.08(-0.98%) |
Mar 21, 2024 | 7.970 | 8.220 | 7.723 | 8.150 | 16,923 | +0.16(+2.00%) |
Mar 20, 2024 | 7.860 | 8.095 | 7.630 | 7.990 | 49,851 | +0.20(+2.57%) |
Mar 19, 2024 | 8.400 | 8.400 | 7.760 | 7.790 | 17,581 | -0.05(-0.64%) |
Mar 18, 2024 | 8.100 | 8.150 | 7.750 | 7.840 | 20,362 | -0.26(-3.21%) |
Mar 15, 2024 | 8.140 | 8.630 | 8.025 | 8.100 | 65,525 | -0.16(-1.94%) |
Mar 14, 2024 | 8.460 | 8.580 | 8.070 | 8.260 | 26,637 | -0.02(-0.24%) |
Mar 13, 2024 | 8.170 | 8.550 | 8.150 | 8.280 | 34,094 | +0.15(+1.85%) |
Mar 12, 2024 | 8.010 | 8.635 | 7.973 | 8.130 | 93,823 | +0.10(+1.25%) |
Mar 11, 2024 | 7.050 | 8.290 | 7.050 | 8.030 | 45,898 | +0.79(+10.91%) |
Mar 08, 2024 | 7.760 | 8.030 | 7.150 | 7.240 | 42,013 | -0.31(-4.11%) |
Mar 07, 2024 | 7.760 | 7.970 | 7.503 | 7.550 | 23,035 | -0.11(-1.44%) |
Mar 06, 2024 | 7.970 | 8.190 | 7.600 | 7.660 | 19,513 | -0.32(-4.01%) |
Mar 05, 2024 | 8.000 | 8.350 | 7.830 | 7.980 | 17,032 | -0.18(-2.21%) |
Mar 04, 2024 | 8.690 | 8.690 | 8.020 | 8.160 | 19,559 | -0.59(-6.74%) |
Mar 01, 2024 | 8.590 | 8.930 | 8.450 | 8.750 | 50,245 | +0.31(+3.67%) |
Feb 29, 2024 | 8.430 | 8.830 | 8.430 | 8.440 | 26,641 | -0.05(-0.59%) |
Feb 28, 2024 | 8.600 | 8.740 | 8.360 | 8.490 | 14,716 | -0.30(-3.41%) |
Feb 27, 2024 | 8.530 | 9.300 | 8.500 | 8.790 | 50,212 | -0.31(-3.41%) |
Feb 26, 2024 | 9.300 | 9.300 | 8.620 | 9.100 | 34,033 | -0.30(-3.19%) |
Feb 23, 2024 | 8.780 | 9.430 | 8.715 | 9.400 | 12,861 | +0.57(+6.46%) |
Feb 22, 2024 | 9.100 | 9.470 | 8.510 | 8.830 | 35,954 | -0.25(-2.75%) |
Feb 21, 2024 | 9.160 | 9.360 | 9.050 | 9.080 | 5,984 | -0.11(-1.20%) |
Feb 20, 2024 | 9.050 | 9.460 | 9.000 | 9.190 | 22,261 | -0.10(-1.08%) |
Feb 16, 2024 | 9.430 | 9.690 | 9.260 | 9.290 | 18,353 | -0.41(-4.23%) |
Feb 15, 2024 | 9.650 | 9.800 | 9.352 | 9.700 | 45,051 | +0.07(+0.73%) |
Feb 14, 2024 | 9.180 | 9.650 | 9.009 | 9.630 | 15,340 | +0.56(+6.17%) |
Feb 13, 2024 | 9.000 | 9.365 | 8.787 | 9.070 | 14,881 | -0.31(-3.30%) |
Feb 12, 2024 | 9.210 | 9.748 | 9.210 | 9.380 | 30,748 | +0.00(+0.00%) |
Feb 09, 2024 | 9.430 | 9.580 | 9.130 | 9.380 | 17,812 | -0.04(-0.42%) |
Feb 08, 2024 | 8.930 | 9.420 | 8.930 | 9.420 | 9,941 | +0.63(+7.17%) |
Feb 07, 2024 | 8.900 | 9.035 | 8.690 | 8.790 | 16,507 | -0.43(-4.66%) |
Feb 06, 2024 | 9.400 | 9.750 | 9.100 | 9.220 | 18,325 | -0.03(-0.32%) |
Feb 05, 2024 | 9.380 | 9.380 | 8.930 | 9.250 | 20,975 | -0.14(-1.49%) |
Feb 02, 2024 | 9.370 | 9.700 | 8.930 | 9.390 | 24,407 | -0.16(-1.68%) |
Feb 01, 2024 | 9.250 | 9.800 | 9.250 | 9.550 | 16,218 | +0.23(+2.47%) |
Jan 31, 2024 | 9.730 | 9.800 | 9.180 | 9.320 | 10,357 | -0.39(-4.02%) |
Jan 30, 2024 | 9.310 | 9.850 | 9.310 | 9.710 | 14,399 | +0.28(+2.97%) |
Jan 29, 2024 | 8.980 | 9.925 | 8.630 | 9.430 | 51,515 | +0.58(+6.55%) |
Jan 26, 2024 | 8.600 | 9.120 | 8.550 | 8.850 | 41,870 | +0.22(+2.55%) |
Jan 25, 2024 | 8.340 | 9.050 | 8.340 | 8.630 | 19,373 | -0.08(-0.92%) |
Jan 24, 2024 | 8.530 | 8.995 | 8.370 | 8.710 | 43,591 | +0.18(+2.11%) |
Jan 23, 2024 | 9.100 | 9.100 | 8.390 | 8.530 | 18,522 | -0.32(-3.62%) |
Jan 22, 2024 | 8.890 | 9.370 | 8.760 | 8.850 | 12,115 | -0.09(-1.01%) |
Jan 19, 2024 | 8.580 | 9.180 | 8.290 | 8.940 | 43,760 | +0.31(+3.59%) |
Jan 18, 2024 | 8.730 | 8.810 | 8.500 | 8.630 | 5,055 | +0.01(+0.12%) |
Jan 17, 2024 | 8.420 | 8.830 | 8.011 | 8.620 | 24,501 | +0.19(+2.25%) |
Jan 16, 2024 | 8.910 | 8.945 | 8.400 | 8.430 | 10,663 | -0.62(-6.85%) |
Jan 12, 2024 | 8.940 | 9.432 | 8.940 | 9.050 | 16,394 | +0.12(+1.34%) |
Jan 11, 2024 | 9.440 | 9.530 | 8.510 | 8.930 | 22,099 | -0.69(-7.17%) |
Jan 10, 2024 | 9.860 | 9.860 | 9.340 | 9.620 | 12,452 | -0.33(-3.32%) |
Jan 09, 2024 | 9.260 | 10.03 | 9.150 | 9.950 | 22,215 | +0.48(+5.07%) |
Jan 08, 2024 | 8.680 | 9.500 | 8.650 | 9.470 | 25,193 | +0.74(+8.48%) |
Jan 05, 2024 | 8.970 | 9.230 | 8.590 | 8.730 | 29,662 | -0.23(-2.57%) |
Jan 04, 2024 | 8.910 | 8.990 | 8.720 | 8.960 | 32,741 | +0.06(+0.67%) |
Jan 03, 2024 | 9.650 | 9.785 | 8.730 | 8.900 | 41,357 | -0.95(-9.64%) |