Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.863 | 9.947 | 9.947 | 10.01 | 1,989,761 | +0.10(+1.00%) |
Mar 27, 2024 | 9.794 | 10.01 | 9.725 | 9.913 | 3,597,750 | +0.24(+2.45%) |
Mar 26, 2024 | 9.457 | 9.759 | 9.457 | 9.675 | 2,342,894 | +0.21(+2.19%) |
Mar 25, 2024 | 9.448 | 9.636 | 9.367 | 9.467 | 1,917,554 | -0.01(-0.10%) |
Mar 22, 2024 | 9.606 | 9.665 | 9.418 | 9.477 | 1,944,442 | -0.20(-2.04%) |
Mar 21, 2024 | 9.764 | 10.05 | 9.616 | 9.675 | 3,009,146 | +0.00(+0.00%) |
Mar 20, 2024 | 9.121 | 9.764 | 8.983 | 9.675 | 3,566,024 | +0.52(+5.73%) |
Mar 19, 2024 | 9.220 | 9.457 | 9.121 | 9.151 | 3,238,328 | -0.29(-3.04%) |
Mar 18, 2024 | 9.339 | 9.532 | 9.121 | 9.438 | 4,054,329 | +0.09(+0.95%) |
Mar 15, 2024 | 9.190 | 9.505 | 9.171 | 9.349 | 6,138,035 | +0.16(+1.72%) |
Mar 14, 2024 | 9.794 | 9.828 | 9.032 | 9.190 | 11,474,067 | -0.77(-7.75%) |
Mar 13, 2024 | 10.46 | 10.88 | 9.715 | 9.962 | 19,969,854 | -1.57(-13.64%) |
Mar 12, 2024 | 11.33 | 11.67 | 11.04 | 11.54 | 8,114,590 | +0.25(+2.19%) |
Mar 11, 2024 | 10.87 | 11.30 | 10.83 | 11.29 | 4,819,553 | +0.42(+3.82%) |
Mar 08, 2024 | 11.08 | 11.38 | 10.79 | 10.87 | 5,037,727 | -0.20(-1.79%) |
Mar 07, 2024 | 10.95 | 11.11 | 10.83 | 11.07 | 2,884,657 | +0.03(+0.27%) |
Mar 06, 2024 | 10.77 | 11.27 | 10.67 | 11.04 | 4,363,447 | +0.36(+3.33%) |
Mar 05, 2024 | 10.73 | 10.96 | 10.57 | 10.68 | 4,576,600 | -0.15(-1.37%) |
Mar 04, 2024 | 11.90 | 11.93 | 10.83 | 10.83 | 7,213,608 | -1.05(-8.83%) |
Mar 01, 2024 | 11.80 | 12.05 | 11.63 | 11.88 | 5,107,938 | +0.10(+0.84%) |
Feb 29, 2024 | 12.32 | 12.42 | 11.73 | 11.78 | 4,649,415 | -0.53(-4.34%) |
Feb 28, 2024 | 12.46 | 13.00 | 12.32 | 12.32 | 4,214,495 | -0.09(-0.72%) |
Feb 27, 2024 | 12.14 | 12.63 | 12.14 | 12.41 | 3,712,503 | +0.35(+2.87%) |
Feb 26, 2024 | 11.82 | 12.09 | 11.69 | 12.06 | 3,632,581 | -0.13(-1.06%) |
Feb 23, 2024 | 12.18 | 12.27 | 11.69 | 12.19 | 3,296,022 | -0.19(-1.52%) |
Feb 22, 2024 | 12.37 | 12.59 | 12.22 | 12.38 | 2,248,295 | +0.05(+0.40%) |
Feb 21, 2024 | 12.57 | 12.82 | 12.20 | 12.33 | 4,476,747 | -0.21(-1.66%) |
Feb 20, 2024 | 12.55 | 12.59 | 11.99 | 12.53 | 3,981,780 | +0.06(+0.48%) |
Feb 16, 2024 | 12.66 | 12.77 | 12.37 | 12.47 | 3,473,141 | +0.06(+0.48%) |
Feb 15, 2024 | 12.02 | 12.63 | 11.99 | 12.42 | 5,092,313 | +0.49(+4.15%) |
Feb 14, 2024 | 11.71 | 12.02 | 11.51 | 11.92 | 3,998,461 | +0.25(+2.12%) |
Feb 13, 2024 | 11.75 | 12.06 | 11.59 | 11.67 | 4,120,078 | -0.31(-2.56%) |
Feb 12, 2024 | 11.67 | 12.23 | 11.53 | 11.98 | 4,428,541 | +0.22(+1.85%) |
Feb 09, 2024 | 12.15 | 12.29 | 11.68 | 11.76 | 5,562,324 | -0.32(-2.62%) |
Feb 08, 2024 | 12.02 | 12.31 | 11.44 | 12.08 | 11,368,228 | -1.03(-7.85%) |
Feb 07, 2024 | 12.37 | 13.24 | 12.01 | 13.11 | 6,766,683 | +0.80(+6.51%) |
Feb 06, 2024 | 13.09 | 13.20 | 12.23 | 12.31 | 7,361,937 | -0.73(-5.61%) |
Feb 05, 2024 | 13.26 | 13.44 | 12.76 | 13.04 | 5,052,194 | -0.01(-0.08%) |
Feb 02, 2024 | 12.96 | 13.49 | 12.79 | 13.05 | 5,614,992 | -0.07(-0.53%) |
Feb 01, 2024 | 14.94 | 15.46 | 12.37 | 13.12 | 26,331,152 | -1.72(-11.60%) |
Jan 31, 2024 | 14.47 | 15.44 | 14.46 | 14.84 | 11,066,706 | +0.17(+1.15%) |
Jan 30, 2024 | 14.10 | 14.74 | 13.75 | 14.67 | 7,706,432 | +0.38(+2.63%) |
Jan 29, 2024 | 14.83 | 14.88 | 13.65 | 14.30 | 17,837,656 | +1.00(+7.52%) |
Jan 26, 2024 | 13.36 | 13.42 | 12.58 | 13.30 | 8,177,605 | -0.36(-2.61%) |
Jan 25, 2024 | 13.87 | 13.97 | 13.21 | 13.65 | 5,999,402 | -0.26(-1.85%) |
Jan 24, 2024 | 13.38 | 14.25 | 13.26 | 13.91 | 7,837,289 | +0.27(+1.96%) |
Jan 23, 2024 | 13.17 | 13.85 | 12.77 | 13.64 | 6,928,665 | +0.64(+4.95%) |
Jan 22, 2024 | 12.76 | 13.43 | 12.46 | 13.00 | 7,478,056 | +0.27(+2.10%) |
Jan 19, 2024 | 13.21 | 13.38 | 12.66 | 12.73 | 10,283,278 | -0.84(-6.20%) |
Jan 18, 2024 | 13.96 | 14.17 | 13.51 | 13.57 | 6,100,142 | -0.17(-1.22%) |
Jan 17, 2024 | 13.23 | 13.81 | 12.80 | 13.74 | 10,719,392 | +0.57(+4.36%) |
Jan 16, 2024 | 13.95 | 14.22 | 13.00 | 13.17 | 8,680,937 | -0.15(-1.11%) |
Jan 12, 2024 | 14.84 | 15.21 | 13.06 | 13.32 | 20,405,628 | -0.26(-1.89%) |
Jan 11, 2024 | 12.96 | 13.87 | 12.71 | 13.57 | 10,191,515 | +0.82(+6.44%) |
Jan 10, 2024 | 12.76 | 13.57 | 12.62 | 12.75 | 8,840,578 | +0.03(+0.23%) |
Jan 09, 2024 | 13.07 | 13.35 | 12.46 | 12.72 | 8,409,201 | -0.80(-5.93%) |
Jan 08, 2024 | 12.81 | 13.57 | 12.22 | 13.52 | 18,160,058 | -0.91(-6.31%) |
Jan 05, 2024 | 13.26 | 15.08 | 13.14 | 14.43 | 21,891,916 | +0.97(+7.20%) |
Jan 04, 2024 | 12.71 | 13.65 | 12.23 | 13.46 | 19,166,318 | +1.34(+11.01%) |
Jan 03, 2024 | 11.41 | 12.42 | 11.01 | 12.13 | 15,217,787 | +1.06(+9.56%) |