Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.25 | 10.74 | 10.48 | 10.48 | 333,591 | +0.13(+1.26%) |
Mar 27, 2024 | 10.19 | 10.35 | 9.520 | 10.35 | 55,393 | +0.16(+1.57%) |
Mar 26, 2024 | 10.11 | 10.39 | 10.11 | 10.19 | 59,444 | +0.08(+0.79%) |
Mar 25, 2024 | 10.70 | 10.70 | 9.910 | 10.11 | 45,124 | -0.60(-5.60%) |
Mar 22, 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 53,479 | -0.08(-0.74%) |
Mar 21, 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 75,058 | -0.13(-1.19%) |
Mar 20, 2024 | 10.50 | 10.92 | 9.870 | 10.92 | 39,988 | +0.46(+4.40%) |
Mar 19, 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 14,907 | -0.04(-0.38%) |
Mar 18, 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 18,473 | +0.09(+0.86%) |
Mar 15, 2024 | 10.35 | 10.45 | 9.940 | 10.41 | 33,417 | -0.05(-0.48%) |
Mar 14, 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 3,790 | -0.03(-0.29%) |
Mar 13, 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 55,887 | -0.51(-4.64%) |
Mar 12, 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 59,200 | +0.87(+8.59%) |
Mar 11, 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 38,503 | -0.83(-7.57%) |
Mar 08, 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 12,451 | -0.21(-1.88%) |
Mar 07, 2024 | 10.25 | 11.34 | 9.790 | 11.17 | 67,280 | +0.87(+8.45%) |
Mar 06, 2024 | 10.75 | 10.75 | 9.630 | 10.30 | 38,037 | -0.64(-5.85%) |
Mar 05, 2024 | 9.640 | 10.94 | 8.410 | 10.94 | 90,484 | +0.90(+8.96%) |
Mar 04, 2024 | 10.73 | 10.98 | 9.710 | 10.04 | 55,289 | -0.81(-7.47%) |
Mar 01, 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 59,270 | -0.14(-1.27%) |
Feb 29, 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 196,585 | +0.89(+8.81%) |
Feb 28, 2024 | 10.10 | 10.13 | 9.540 | 10.10 | 61,434 | +0.00(+0.00%) |
Feb 27, 2024 | 9.800 | 10.10 | 9.352 | 10.10 | 36,442 | +0.00(+0.00%) |
Feb 26, 2024 | 9.700 | 10.23 | 9.275 | 10.10 | 50,144 | +0.40(+4.12%) |
Feb 23, 2024 | 9.610 | 9.700 | 9.360 | 9.700 | 30,695 | +0.00(+0.00%) |
Feb 22, 2024 | 9.150 | 9.700 | 8.775 | 9.700 | 30,577 | +0.25(+2.65%) |
Feb 21, 2024 | 9.100 | 9.590 | 8.800 | 9.450 | 28,061 | -0.14(-1.46%) |
Feb 20, 2024 | 9.220 | 9.600 | 9.130 | 9.590 | 13,950 | +0.31(+3.34%) |
Feb 16, 2024 | 9.030 | 9.600 | 8.670 | 9.280 | 43,579 | +0.18(+1.98%) |
Feb 15, 2024 | 9.530 | 9.698 | 9.010 | 9.100 | 14,399 | -0.59(-6.09%) |
Feb 14, 2024 | 9.050 | 9.830 | 8.170 | 9.690 | 150,316 | +0.62(+6.84%) |
Feb 13, 2024 | 9.100 | 9.310 | 8.980 | 9.070 | 39,953 | -0.20(-2.16%) |
Feb 12, 2024 | 9.450 | 9.830 | 9.000 | 9.270 | 20,800 | +0.07(+0.76%) |
Feb 09, 2024 | 8.920 | 9.440 | 8.380 | 9.200 | 69,748 | +0.27(+3.02%) |
Feb 08, 2024 | 8.000 | 8.960 | 7.990 | 8.930 | 89,094 | +1.03(+13.04%) |
Feb 07, 2024 | 7.720 | 7.960 | 7.410 | 7.900 | 26,992 | +0.58(+7.92%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.260 | 7.320 | 28,881 | -0.04(-0.54%) |
Feb 05, 2024 | 7.190 | 7.450 | 7.190 | 7.360 | 19,153 | +0.07(+0.96%) |
Feb 02, 2024 | 7.490 | 7.516 | 6.900 | 7.290 | 24,196 | -0.27(-3.57%) |
Feb 01, 2024 | 7.600 | 7.800 | 7.339 | 7.560 | 108,465 | +0.06(+0.80%) |
Jan 31, 2024 | 7.090 | 7.500 | 7.020 | 7.500 | 223,294 | +0.41(+5.78%) |
Jan 30, 2024 | 6.900 | 7.100 | 6.790 | 7.090 | 195,335 | +0.19(+2.75%) |
Jan 29, 2024 | 6.700 | 6.910 | 6.485 | 6.900 | 287,674 | +0.20(+2.99%) |
Jan 26, 2024 | 6.720 | 6.800 | 6.510 | 6.700 | 1,360,035 | -0.02(-0.30%) |
Jan 25, 2024 | 6.510 | 6.800 | 6.360 | 6.720 | 261,208 | +0.13(+1.97%) |
Jan 24, 2024 | 6.650 | 6.805 | 6.490 | 6.590 | 69,626 | -0.16(-2.37%) |
Jan 23, 2024 | 6.800 | 6.850 | 6.575 | 6.750 | 6,125 | -0.10(-1.46%) |
Jan 22, 2024 | 6.435 | 6.850 | 6.435 | 6.850 | 7,314 | +0.01(+0.15%) |
Jan 19, 2024 | 6.850 | 6.850 | 6.355 | 6.840 | 12,897 | +0.00(+0.00%) |
Jan 18, 2024 | 6.850 | 6.850 | 6.360 | 6.840 | 18,721 | +0.00(+0.00%) |
Jan 17, 2024 | 6.690 | 6.870 | 6.250 | 6.840 | 36,510 | -0.02(-0.29%) |
Jan 16, 2024 | 6.950 | 7.140 | 6.650 | 6.860 | 12,607 | +0.06(+0.88%) |
Jan 12, 2024 | 7.140 | 7.140 | 6.720 | 6.800 | 22,709 | -0.15(-2.16%) |
Jan 11, 2024 | 6.750 | 7.000 | 6.625 | 6.950 | 9,709 | -0.05(-0.71%) |
Jan 10, 2024 | 6.930 | 7.090 | 6.750 | 7.000 | 23,488 | -0.14(-1.96%) |
Jan 09, 2024 | 7.030 | 7.140 | 6.990 | 7.140 | 9,082 | +0.09(+1.28%) |
Jan 08, 2024 | 6.910 | 7.070 | 6.910 | 7.050 | 24,182 | +0.05(+0.71%) |
Jan 05, 2024 | 6.986 | 7.025 | 6.940 | 7.000 | 12,299 | +0.07(+1.01%) |
Jan 04, 2024 | 6.990 | 7.000 | 6.899 | 6.930 | 14,604 | -0.07(-1.00%) |
Jan 03, 2024 | 6.900 | 7.055 | 6.872 | 7.000 | 35,192 | -0.10(-1.41%) |