Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.97 | 10.92 | 10.85 | 10.87 | 605,136 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.03 | 10.89 | 10.96 | 677,415 | +0.05(+0.46%) |
Mar 26, 2024 | 11.19 | 11.25 | 10.84 | 10.91 | 1,176,693 | -0.21(-1.89%) |
Mar 25, 2024 | 10.34 | 11.19 | 10.26 | 11.12 | 4,853,548 | +2.20(+24.66%) |
Mar 22, 2024 | 9.290 | 9.290 | 8.870 | 8.920 | 528,743 | -0.36(-3.88%) |
Mar 21, 2024 | 9.160 | 9.378 | 9.015 | 9.280 | 709,121 | +0.16(+1.75%) |
Mar 20, 2024 | 8.620 | 9.130 | 8.570 | 9.120 | 1,061,852 | +0.56(+6.54%) |
Mar 19, 2024 | 8.690 | 8.880 | 8.560 | 8.560 | 672,885 | -0.13(-1.50%) |
Mar 18, 2024 | 8.920 | 8.960 | 8.650 | 8.690 | 538,059 | -0.22(-2.47%) |
Mar 15, 2024 | 8.940 | 9.100 | 8.910 | 8.910 | 844,353 | -0.04(-0.45%) |
Mar 14, 2024 | 8.650 | 9.360 | 8.650 | 8.950 | 2,480,708 | +0.28(+3.23%) |
Mar 13, 2024 | 10.02 | 10.24 | 8.540 | 8.670 | 1,540,667 | +0.13(+1.52%) |
Mar 12, 2024 | 8.530 | 8.670 | 8.501 | 8.540 | 556,070 | +0.03(+0.35%) |
Mar 11, 2024 | 8.670 | 8.710 | 8.495 | 8.510 | 312,323 | -0.11(-1.28%) |
Mar 08, 2024 | 8.620 | 8.670 | 8.560 | 8.620 | 299,854 | +0.06(+0.70%) |
Mar 07, 2024 | 8.610 | 8.710 | 8.540 | 8.560 | 559,202 | -0.03(-0.35%) |
Mar 06, 2024 | 8.980 | 9.040 | 8.580 | 8.590 | 430,926 | -0.40(-4.45%) |
Mar 05, 2024 | 9.200 | 9.200 | 8.990 | 8.990 | 300,577 | -0.08(-0.88%) |
Mar 04, 2024 | 9.490 | 9.550 | 9.060 | 9.070 | 464,201 | -0.53(-5.52%) |
Mar 01, 2024 | 9.720 | 9.800 | 9.520 | 9.600 | 482,529 | -0.08(-0.83%) |
Feb 29, 2024 | 9.640 | 9.870 | 9.625 | 9.680 | 352,172 | +0.08(+0.83%) |
Feb 28, 2024 | 9.710 | 9.740 | 9.540 | 9.600 | 194,088 | -0.11(-1.13%) |
Feb 27, 2024 | 9.430 | 9.760 | 9.430 | 9.710 | 301,096 | +0.34(+3.63%) |
Feb 26, 2024 | 9.410 | 9.495 | 9.320 | 9.370 | 213,467 | -0.04(-0.43%) |
Feb 23, 2024 | 9.240 | 9.460 | 9.240 | 9.410 | 212,363 | +0.17(+1.84%) |
Feb 22, 2024 | 9.410 | 9.460 | 9.240 | 9.240 | 314,914 | -0.21(-2.22%) |
Feb 21, 2024 | 9.450 | 9.550 | 9.350 | 9.450 | 275,232 | +0.04(+0.43%) |
Feb 20, 2024 | 9.520 | 9.640 | 9.390 | 9.410 | 327,602 | -0.15(-1.57%) |
Feb 16, 2024 | 9.470 | 9.570 | 9.385 | 9.560 | 541,251 | +0.11(+1.16%) |
Feb 15, 2024 | 9.220 | 9.490 | 9.220 | 9.450 | 299,868 | +0.26(+2.83%) |
Feb 14, 2024 | 9.150 | 9.290 | 9.150 | 9.190 | 293,941 | +0.03(+0.33%) |
Feb 13, 2024 | 9.340 | 9.423 | 9.160 | 9.160 | 509,171 | -0.29(-3.07%) |
Feb 12, 2024 | 9.180 | 9.470 | 9.180 | 9.450 | 358,243 | +0.26(+2.83%) |
Feb 09, 2024 | 9.270 | 9.320 | 9.120 | 9.190 | 441,431 | -0.09(-0.97%) |
Feb 08, 2024 | 9.580 | 9.710 | 9.240 | 9.280 | 582,653 | -0.30(-3.13%) |
Feb 07, 2024 | 9.410 | 9.650 | 9.380 | 9.580 | 300,915 | +0.13(+1.38%) |
Feb 06, 2024 | 9.360 | 9.480 | 9.331 | 9.450 | 281,288 | +0.05(+0.53%) |
Feb 05, 2024 | 9.790 | 9.790 | 9.350 | 9.400 | 711,716 | -0.42(-4.28%) |
Feb 02, 2024 | 9.770 | 9.910 | 9.718 | 9.820 | 412,798 | -0.04(-0.41%) |
Feb 01, 2024 | 9.710 | 10.02 | 9.710 | 9.860 | 500,244 | +0.19(+1.96%) |
Jan 31, 2024 | 9.650 | 9.900 | 9.650 | 9.670 | 400,360 | +0.03(+0.31%) |
Jan 30, 2024 | 9.640 | 9.650 | 9.530 | 9.640 | 244,045 | -0.05(-0.52%) |
Jan 29, 2024 | 9.530 | 9.720 | 9.420 | 9.690 | 368,689 | +0.16(+1.68%) |
Jan 26, 2024 | 9.580 | 9.775 | 9.430 | 9.530 | 300,193 | -0.03(-0.31%) |
Jan 25, 2024 | 9.680 | 9.710 | 9.480 | 9.560 | 365,313 | +0.09(+0.95%) |
Jan 24, 2024 | 9.750 | 9.905 | 9.470 | 9.470 | 541,672 | -0.11(-1.15%) |
Jan 23, 2024 | 9.260 | 9.590 | 9.260 | 9.580 | 538,189 | +0.34(+3.68%) |
Jan 22, 2024 | 9.100 | 9.265 | 9.100 | 9.240 | 380,869 | +0.02(+0.22%) |
Jan 19, 2024 | 9.310 | 9.335 | 9.130 | 9.220 | 435,294 | -0.05(-0.54%) |
Jan 18, 2024 | 9.170 | 9.350 | 9.130 | 9.270 | 622,380 | +0.14(+1.53%) |
Jan 17, 2024 | 9.140 | 9.260 | 9.050 | 9.130 | 450,794 | -0.09(-0.98%) |
Jan 16, 2024 | 9.230 | 9.290 | 9.140 | 9.220 | 479,113 | -0.02(-0.22%) |
Jan 12, 2024 | 9.210 | 9.395 | 9.185 | 9.240 | 376,625 | +0.06(+0.65%) |
Jan 11, 2024 | 9.280 | 9.280 | 9.110 | 9.180 | 394,819 | -0.08(-0.86%) |
Jan 10, 2024 | 9.290 | 9.313 | 9.195 | 9.260 | 313,581 | -0.09(-0.96%) |
Jan 09, 2024 | 9.320 | 9.480 | 9.260 | 9.350 | 562,730 | -0.04(-0.43%) |
Jan 08, 2024 | 9.310 | 9.420 | 9.270 | 9.390 | 833,318 | -0.09(-0.95%) |
Jan 05, 2024 | 9.540 | 9.550 | 9.390 | 9.480 | 486,586 | -0.14(-1.46%) |
Jan 04, 2024 | 9.760 | 9.760 | 9.430 | 9.620 | 911,852 | +0.03(+0.31%) |
Jan 03, 2024 | 9.770 | 9.850 | 9.510 | 9.590 | 697,356 | -0.23(-2.34%) |