Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.350 | 8.480 | 8.480 | 8.460 | 140,995 | +0.13(+1.56%) |
Mar 27, 2024 | 8.290 | 8.360 | 8.280 | 8.330 | 98,881 | +0.07(+0.85%) |
Mar 26, 2024 | 8.330 | 8.420 | 8.250 | 8.260 | 103,203 | -0.06(-0.72%) |
Mar 25, 2024 | 8.400 | 8.400 | 8.280 | 8.320 | 188,977 | -0.05(-0.60%) |
Mar 22, 2024 | 8.590 | 8.600 | 8.280 | 8.370 | 169,308 | -0.22(-2.56%) |
Mar 21, 2024 | 8.530 | 8.740 | 8.530 | 8.590 | 182,607 | +0.02(+0.23%) |
Mar 20, 2024 | 8.350 | 8.620 | 8.220 | 8.570 | 210,151 | +0.15(+1.78%) |
Mar 19, 2024 | 8.310 | 8.470 | 8.270 | 8.420 | 191,438 | +0.03(+0.36%) |
Mar 18, 2024 | 8.250 | 8.390 | 8.020 | 8.390 | 342,393 | +0.14(+1.70%) |
Mar 15, 2024 | 8.390 | 8.480 | 8.210 | 8.250 | 201,881 | -0.09(-1.08%) |
Mar 14, 2024 | 8.450 | 8.465 | 8.130 | 8.340 | 273,392 | -0.16(-1.88%) |
Mar 13, 2024 | 8.720 | 8.780 | 8.460 | 8.500 | 161,870 | -0.26(-2.97%) |
Mar 12, 2024 | 8.990 | 8.990 | 8.735 | 8.760 | 126,753 | -0.25(-2.77%) |
Mar 11, 2024 | 9.060 | 9.190 | 9.000 | 9.010 | 81,367 | -0.12(-1.31%) |
Mar 08, 2024 | 9.180 | 9.295 | 9.050 | 9.130 | 129,022 | -0.06(-0.65%) |
Mar 07, 2024 | 9.140 | 9.380 | 9.070 | 9.190 | 112,880 | +0.03(+0.33%) |
Mar 06, 2024 | 9.520 | 9.560 | 9.110 | 9.160 | 217,236 | -0.27(-2.86%) |
Mar 05, 2024 | 9.900 | 9.940 | 9.420 | 9.430 | 163,246 | -0.56(-5.61%) |
Mar 04, 2024 | 10.15 | 10.15 | 9.820 | 9.990 | 187,314 | -0.13(-1.28%) |
Mar 01, 2024 | 10.28 | 10.30 | 9.990 | 10.12 | 283,607 | -0.17(-1.65%) |
Feb 29, 2024 | 10.61 | 10.78 | 10.20 | 10.29 | 253,468 | -0.37(-3.47%) |
Feb 28, 2024 | 11.04 | 11.15 | 10.57 | 10.66 | 301,538 | -0.56(-4.99%) |
Feb 27, 2024 | 11.40 | 11.51 | 11.14 | 11.22 | 233,460 | -0.05(-0.44%) |
Feb 26, 2024 | 11.16 | 11.33 | 11.10 | 11.27 | 187,530 | +0.06(+0.54%) |
Feb 23, 2024 | 11.16 | 11.26 | 11.04 | 11.21 | 150,725 | +0.07(+0.63%) |
Feb 22, 2024 | 11.08 | 11.16 | 10.90 | 11.14 | 190,150 | +0.19(+1.74%) |
Feb 21, 2024 | 11.17 | 11.40 | 10.86 | 10.95 | 227,157 | -0.26(-2.32%) |
Feb 20, 2024 | 11.16 | 11.30 | 11.08 | 11.21 | 169,214 | -0.08(-0.71%) |
Feb 16, 2024 | 11.26 | 11.42 | 11.17 | 11.29 | 494,281 | -0.09(-0.79%) |
Feb 15, 2024 | 10.45 | 11.39 | 10.44 | 11.38 | 568,869 | +1.05(+10.16%) |
Feb 14, 2024 | 10.21 | 10.51 | 10.16 | 10.33 | 319,577 | +0.16(+1.57%) |
Feb 13, 2024 | 9.810 | 10.19 | 9.770 | 10.17 | 252,676 | +0.12(+1.19%) |
Feb 12, 2024 | 9.370 | 10.11 | 9.370 | 10.05 | 444,024 | +0.65(+6.91%) |
Feb 09, 2024 | 8.600 | 9.750 | 8.420 | 9.400 | 697,698 | +0.23(+2.51%) |
Feb 08, 2024 | 9.020 | 9.190 | 8.900 | 9.170 | 221,511 | +0.21(+2.34%) |
Feb 07, 2024 | 9.040 | 9.200 | 8.950 | 8.960 | 144,118 | -0.10(-1.10%) |
Feb 06, 2024 | 8.880 | 9.100 | 8.870 | 9.060 | 115,003 | +0.22(+2.49%) |
Feb 05, 2024 | 8.930 | 8.930 | 8.757 | 8.840 | 174,339 | -0.09(-1.01%) |
Feb 02, 2024 | 8.910 | 9.030 | 8.820 | 8.930 | 143,660 | -0.05(-0.56%) |
Feb 01, 2024 | 8.610 | 9.120 | 8.610 | 8.980 | 240,768 | +0.37(+4.30%) |
Jan 31, 2024 | 8.620 | 8.900 | 8.600 | 8.610 | 196,209 | -0.08(-0.92%) |
Jan 30, 2024 | 8.840 | 8.850 | 8.660 | 8.690 | 214,369 | -0.13(-1.47%) |
Jan 29, 2024 | 8.900 | 8.900 | 8.585 | 8.820 | 243,443 | +0.02(+0.23%) |
Jan 26, 2024 | 8.700 | 8.890 | 8.700 | 8.800 | 127,849 | +0.10(+1.15%) |
Jan 25, 2024 | 8.910 | 8.940 | 8.620 | 8.700 | 242,010 | -0.16(-1.81%) |
Jan 24, 2024 | 8.940 | 8.970 | 8.792 | 8.860 | 117,973 | -0.02(-0.23%) |
Jan 23, 2024 | 8.830 | 9.020 | 8.740 | 8.880 | 148,640 | +0.10(+1.14%) |
Jan 22, 2024 | 8.740 | 8.810 | 8.570 | 8.780 | 319,899 | -0.03(-0.34%) |
Jan 19, 2024 | 8.740 | 8.870 | 8.550 | 8.810 | 475,986 | +0.02(+0.23%) |
Jan 18, 2024 | 8.910 | 8.960 | 8.460 | 8.790 | 224,917 | -0.14(-1.57%) |
Jan 17, 2024 | 8.900 | 9.115 | 8.740 | 8.930 | 238,661 | -0.10(-1.11%) |
Jan 16, 2024 | 8.880 | 9.090 | 8.800 | 9.030 | 326,676 | +0.16(+1.80%) |
Jan 12, 2024 | 8.840 | 9.060 | 8.815 | 8.870 | 187,061 | +0.13(+1.49%) |
Jan 11, 2024 | 8.640 | 8.750 | 8.420 | 8.740 | 169,642 | +0.07(+0.81%) |
Jan 10, 2024 | 8.740 | 8.760 | 8.550 | 8.670 | 131,859 | +0.00(+0.00%) |
Jan 09, 2024 | 8.590 | 8.720 | 8.440 | 8.670 | 135,347 | +0.03(+0.35%) |
Jan 08, 2024 | 8.440 | 8.700 | 8.335 | 8.640 | 255,297 | +0.34(+4.10%) |
Jan 05, 2024 | 8.270 | 8.530 | 8.230 | 8.300 | 129,500 | -0.05(-0.60%) |
Jan 04, 2024 | 8.280 | 8.410 | 8.160 | 8.350 | 166,855 | +0.08(+0.97%) |
Jan 03, 2024 | 8.440 | 8.440 | 8.210 | 8.270 | 266,739 | -0.34(-3.95%) |