Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 9.694 | 9.740 | 9.670 | 9.735 | 199,674 | +0.12(+1.30%) |
Mar 26, 2024 | 9.440 | 9.680 | 9.440 | 9.610 | 431,342 | +0.07(+0.73%) |
Mar 25, 2024 | 9.506 | 9.550 | 9.500 | 9.540 | 456,430 | +0.03(+0.32%) |
Mar 22, 2024 | 9.500 | 9.510 | 9.450 | 9.510 | 250,360 | -0.20(-2.06%) |
Mar 21, 2024 | 9.680 | 9.710 | 9.640 | 9.710 | 83,824 | +0.01(+0.10%) |
Mar 20, 2024 | 9.490 | 9.700 | 9.490 | 9.700 | 159,359 | -0.09(-0.92%) |
Mar 19, 2024 | 9.750 | 9.850 | 9.750 | 9.790 | 140,072 | +0.05(+0.51%) |
Mar 18, 2024 | 9.690 | 9.740 | 9.690 | 9.740 | 107,255 | -0.26(-2.60%) |
Mar 15, 2024 | 10.02 | 10.03 | 9.970 | 10.00 | 171,838 | +0.02(+0.20%) |
Mar 14, 2024 | 10.02 | 10.02 | 9.960 | 9.980 | 105,003 | -0.21(-2.06%) |
Mar 13, 2024 | 10.20 | 10.24 | 10.14 | 10.19 | 88,849 | +0.01(+0.10%) |
Mar 12, 2024 | 9.830 | 10.18 | 9.830 | 10.18 | 131,789 | +0.12(+1.19%) |
Mar 11, 2024 | 10.04 | 10.09 | 9.828 | 10.06 | 187,674 | +0.11(+1.11%) |
Mar 08, 2024 | 9.950 | 9.960 | 9.870 | 9.950 | 81,201 | -0.15(-1.49%) |
Mar 07, 2024 | 10.04 | 10.10 | 10.01 | 10.10 | 180,766 | +0.02(+0.20%) |
Mar 06, 2024 | 10.01 | 10.10 | 10.01 | 10.08 | 160,223 | +0.00(+0.00%) |
Mar 05, 2024 | 10.05 | 10.19 | 10.05 | 10.08 | 153,616 | -0.12(-1.22%) |
Mar 04, 2024 | 10.28 | 10.28 | 10.17 | 10.21 | 202,429 | +0.06(+0.64%) |
Mar 01, 2024 | 10.10 | 10.17 | 10.10 | 10.14 | 99,811 | +0.10(+1.00%) |
Feb 29, 2024 | 10.03 | 10.08 | 10.00 | 10.04 | 230,694 | +0.41(+4.26%) |
Feb 28, 2024 | 10.00 | 10.00 | 9.610 | 9.630 | 137,834 | -0.25(-2.53%) |
Feb 27, 2024 | 9.870 | 9.890 | 9.840 | 9.880 | 144,746 | +0.13(+1.33%) |
Feb 26, 2024 | 9.650 | 9.790 | 9.615 | 9.750 | 174,340 | +0.09(+0.93%) |
Feb 23, 2024 | 9.670 | 9.707 | 9.660 | 9.660 | 78,420 | +0.01(+0.10%) |
Feb 22, 2024 | 9.640 | 9.700 | 9.610 | 9.650 | 432,529 | +0.12(+1.26%) |
Feb 21, 2024 | 9.550 | 9.590 | 9.500 | 9.530 | 280,502 | +0.33(+3.59%) |
Feb 20, 2024 | 9.240 | 9.250 | 9.150 | 9.200 | 256,937 | -0.04(-0.43%) |
Feb 16, 2024 | 9.280 | 9.295 | 9.234 | 9.240 | 109,142 | +0.16(+1.76%) |
Feb 15, 2024 | 9.020 | 9.129 | 9.020 | 9.080 | 206,592 | -0.02(-0.22%) |
Feb 14, 2024 | 9.210 | 9.210 | 9.060 | 9.100 | 470,154 | +0.01(+0.11%) |
Feb 13, 2024 | 9.200 | 9.207 | 9.090 | 9.090 | 252,744 | -0.22(-2.36%) |
Feb 12, 2024 | 9.180 | 9.350 | 9.180 | 9.310 | 262,414 | +0.13(+1.42%) |
Feb 09, 2024 | 9.110 | 9.220 | 9.050 | 9.180 | 214,843 | +0.02(+0.22%) |
Feb 08, 2024 | 9.130 | 9.190 | 9.130 | 9.160 | 264,962 | -0.11(-1.19%) |
Feb 07, 2024 | 9.310 | 9.600 | 9.200 | 9.270 | 265,567 | +0.11(+1.20%) |
Feb 06, 2024 | 9.100 | 9.220 | 9.100 | 9.160 | 497,103 | +0.10(+1.10%) |
Feb 05, 2024 | 9.120 | 9.220 | 9.050 | 9.060 | 422,320 | -0.14(-1.52%) |
Feb 02, 2024 | 9.250 | 9.250 | 9.130 | 9.200 | 139,736 | -0.04(-0.43%) |
Feb 01, 2024 | 9.310 | 9.310 | 9.210 | 9.240 | 185,788 | -0.10(-1.07%) |
Jan 31, 2024 | 9.400 | 9.400 | 9.286 | 9.340 | 128,794 | -0.10(-1.06%) |
Jan 30, 2024 | 9.469 | 9.480 | 9.400 | 9.440 | 139,666 | -0.25(-2.58%) |
Jan 29, 2024 | 9.715 | 9.740 | 9.650 | 9.690 | 130,057 | -0.17(-1.72%) |
Jan 26, 2024 | 9.790 | 9.870 | 9.790 | 9.860 | 131,114 | +0.22(+2.28%) |
Jan 25, 2024 | 9.690 | 9.730 | 9.620 | 9.640 | 195,748 | -0.08(-0.82%) |
Jan 24, 2024 | 9.760 | 9.820 | 9.720 | 9.720 | 350,861 | +0.13(+1.36%) |
Jan 23, 2024 | 9.530 | 9.610 | 9.510 | 9.590 | 365,228 | +0.09(+0.95%) |
Jan 22, 2024 | 9.453 | 9.530 | 9.453 | 9.500 | 588,429 | -0.21(-2.11%) |
Jan 19, 2024 | 9.590 | 9.710 | 9.585 | 9.705 | 232,557 | +0.10(+0.99%) |
Jan 18, 2024 | 9.610 | 9.620 | 9.560 | 9.610 | 687,309 | -0.02(-0.21%) |
Jan 17, 2024 | 9.590 | 9.660 | 9.540 | 9.630 | 341,053 | -0.21(-2.13%) |
Jan 16, 2024 | 9.860 | 9.930 | 9.840 | 9.840 | 178,242 | -0.32(-3.11%) |
Jan 12, 2024 | 10.18 | 10.19 | 10.13 | 10.16 | 117,424 | -0.01(-0.14%) |
Jan 11, 2024 | 10.18 | 10.18 | 10.12 | 10.17 | 116,009 | +0.03(+0.30%) |
Jan 10, 2024 | 10.12 | 10.14 | 10.08 | 10.14 | 154,612 | +0.09(+0.85%) |
Jan 09, 2024 | 10.07 | 10.10 | 10.05 | 10.05 | 233,062 | -0.17(-1.61%) |
Jan 08, 2024 | 10.19 | 10.60 | 9.770 | 10.22 | 159,416 | -0.07(-0.68%) |
Jan 05, 2024 | 10.36 | 10.38 | 10.26 | 10.29 | 121,179 | -0.01(-0.14%) |
Jan 04, 2024 | 10.29 | 10.35 | 10.29 | 10.30 | 245,375 | -0.10(-0.92%) |
Jan 03, 2024 | 10.38 | 10.42 | 10.35 | 10.40 | 99,781 | -0.18(-1.70%) |