Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.360 | 9.570 | 9.050 | 9.090 | 2,631,916 | -0.41(-4.32%) |
Mar 27, 2024 | 9.100 | 9.679 | 8.925 | 9.500 | 3,215,389 | +0.37(+4.05%) |
Mar 26, 2024 | 8.940 | 9.200 | 8.905 | 9.130 | 3,163,923 | +0.22(+2.47%) |
Mar 25, 2024 | 8.690 | 8.950 | 8.640 | 8.910 | 1,964,602 | +0.30(+3.48%) |
Mar 22, 2024 | 8.930 | 8.931 | 8.590 | 8.610 | 3,750,176 | -0.47(-5.18%) |
Mar 21, 2024 | 9.300 | 9.300 | 9.080 | 9.080 | 1,834,340 | -0.35(-3.71%) |
Mar 20, 2024 | 9.390 | 9.480 | 9.200 | 9.430 | 2,416,848 | +0.12(+1.29%) |
Mar 19, 2024 | 9.500 | 9.500 | 9.060 | 9.310 | 2,849,951 | -0.12(-1.27%) |
Mar 18, 2024 | 9.740 | 9.900 | 9.410 | 9.430 | 2,282,304 | -0.48(-4.84%) |
Mar 15, 2024 | 9.390 | 9.930 | 9.360 | 9.910 | 2,209,882 | +0.40(+4.21%) |
Mar 14, 2024 | 10.29 | 10.29 | 9.240 | 9.510 | 4,930,798 | -0.19(-1.96%) |
Mar 13, 2024 | 9.740 | 9.960 | 9.655 | 9.700 | 2,306,893 | +0.02(+0.21%) |
Mar 12, 2024 | 9.620 | 9.890 | 9.590 | 9.680 | 2,137,953 | +0.43(+4.65%) |
Mar 11, 2024 | 9.310 | 9.710 | 9.250 | 9.250 | 1,823,372 | +0.24(+2.66%) |
Mar 08, 2024 | 9.000 | 9.275 | 8.990 | 9.010 | 1,656,310 | +0.01(+0.11%) |
Mar 07, 2024 | 8.640 | 9.025 | 8.600 | 9.000 | 1,813,684 | +0.23(+2.62%) |
Mar 06, 2024 | 8.620 | 8.950 | 8.565 | 8.770 | 2,180,086 | +0.45(+5.41%) |
Mar 05, 2024 | 8.200 | 8.520 | 8.080 | 8.320 | 2,583,380 | +0.01(+0.12%) |
Mar 04, 2024 | 9.100 | 9.110 | 8.290 | 8.310 | 3,183,815 | -0.83(-9.08%) |
Mar 01, 2024 | 9.240 | 9.370 | 9.110 | 9.140 | 1,201,984 | +0.02(+0.22%) |
Feb 29, 2024 | 9.170 | 9.415 | 9.060 | 9.120 | 10,622,920 | -0.01(-0.11%) |
Feb 28, 2024 | 9.380 | 9.410 | 9.130 | 9.130 | 1,592,866 | -0.54(-5.58%) |
Feb 27, 2024 | 9.360 | 9.705 | 9.170 | 9.670 | 3,477,814 | +0.44(+4.77%) |
Feb 26, 2024 | 9.110 | 9.305 | 9.060 | 9.230 | 1,187,118 | +0.02(+0.22%) |
Feb 23, 2024 | 9.230 | 9.270 | 9.050 | 9.210 | 1,410,447 | -0.01(-0.11%) |
Feb 22, 2024 | 9.380 | 9.390 | 9.050 | 9.220 | 1,833,130 | -0.09(-0.97%) |
Feb 21, 2024 | 9.590 | 9.590 | 9.185 | 9.310 | 1,920,598 | +0.00(+0.00%) |
Feb 20, 2024 | 9.170 | 9.310 | 8.940 | 9.310 | 1,755,071 | +0.01(+0.11%) |
Feb 16, 2024 | 9.500 | 9.740 | 9.270 | 9.300 | 1,543,896 | -0.07(-0.75%) |
Feb 15, 2024 | 9.340 | 9.480 | 9.250 | 9.370 | 1,654,393 | +0.08(+0.86%) |
Feb 14, 2024 | 8.970 | 9.290 | 8.940 | 9.290 | 3,608,229 | +0.52(+5.93%) |
Feb 13, 2024 | 9.080 | 9.130 | 8.745 | 8.770 | 1,626,658 | -0.47(-5.09%) |
Feb 12, 2024 | 8.900 | 9.249 | 8.870 | 9.240 | 1,182,170 | +0.43(+4.88%) |
Feb 09, 2024 | 8.950 | 8.950 | 8.690 | 8.810 | 1,402,731 | -0.13(-1.45%) |
Feb 08, 2024 | 8.880 | 9.080 | 8.660 | 8.940 | 1,967,060 | +0.00(+0.00%) |
Feb 07, 2024 | 8.730 | 8.955 | 8.580 | 8.940 | 1,293,651 | -0.10(-1.11%) |
Feb 06, 2024 | 8.720 | 9.160 | 8.720 | 9.040 | 3,078,317 | +0.71(+8.52%) |
Feb 05, 2024 | 8.530 | 8.555 | 8.261 | 8.330 | 3,933,414 | -0.11(-1.30%) |
Feb 02, 2024 | 8.400 | 8.525 | 8.390 | 8.440 | 2,301,233 | -0.08(-0.94%) |
Feb 01, 2024 | 8.190 | 8.600 | 8.170 | 8.520 | 1,786,014 | +0.42(+5.19%) |
Jan 31, 2024 | 8.000 | 8.320 | 7.850 | 8.100 | 1,749,562 | +0.00(+0.00%) |
Jan 30, 2024 | 8.150 | 8.230 | 8.090 | 8.100 | 799,729 | -0.16(-1.94%) |
Jan 29, 2024 | 8.290 | 8.310 | 8.150 | 8.260 | 944,246 | -0.06(-0.72%) |
Jan 26, 2024 | 8.360 | 8.450 | 8.150 | 8.320 | 1,244,043 | -0.20(-2.35%) |
Jan 25, 2024 | 8.710 | 8.800 | 8.453 | 8.520 | 2,339,661 | -0.15(-1.73%) |
Jan 24, 2024 | 9.090 | 9.130 | 8.660 | 8.670 | 1,779,489 | +0.02(+0.23%) |
Jan 23, 2024 | 8.830 | 9.290 | 8.520 | 8.650 | 2,864,186 | +0.28(+3.35%) |
Jan 22, 2024 | 7.900 | 8.420 | 7.850 | 8.370 | 3,414,936 | +0.25(+3.08%) |
Jan 19, 2024 | 8.000 | 8.210 | 7.840 | 8.120 | 2,295,456 | -0.11(-1.34%) |
Jan 18, 2024 | 8.390 | 8.390 | 8.165 | 8.230 | 2,812,451 | -0.04(-0.48%) |
Jan 17, 2024 | 8.350 | 8.360 | 8.120 | 8.270 | 3,841,694 | -0.34(-3.95%) |
Jan 16, 2024 | 8.920 | 8.982 | 8.555 | 8.610 | 2,018,709 | -0.42(-4.65%) |
Jan 12, 2024 | 9.210 | 9.470 | 9.020 | 9.030 | 1,419,790 | -0.10(-1.10%) |
Jan 11, 2024 | 9.330 | 9.350 | 8.780 | 9.130 | 3,484,957 | -0.42(-4.40%) |
Jan 10, 2024 | 9.620 | 9.762 | 9.550 | 9.550 | 996,994 | -0.07(-0.73%) |
Jan 09, 2024 | 9.850 | 9.865 | 9.525 | 9.620 | 1,943,994 | -0.31(-3.12%) |
Jan 08, 2024 | 9.880 | 10.07 | 9.660 | 9.930 | 1,158,494 | -0.18(-1.78%) |
Jan 05, 2024 | 10.33 | 10.43 | 10.03 | 10.11 | 1,125,196 | -0.31(-2.98%) |
Jan 04, 2024 | 10.49 | 10.53 | 10.36 | 10.42 | 1,190,688 | -0.13(-1.23%) |
Jan 03, 2024 | 10.41 | 10.66 | 10.30 | 10.55 | 2,454,324 | +0.02(+0.19%) |