Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.45 | 11.92 | 11.79 | 11.90 | 1,286,352 | +0.50(+4.39%) |
Mar 27, 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 433,950 | +0.13(+1.15%) |
Mar 26, 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 824,461 | -0.23(-2.00%) |
Mar 25, 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 1,131,353 | +0.07(+0.61%) |
Mar 22, 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 672,623 | +0.26(+2.33%) |
Mar 21, 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 605,839 | +0.39(+3.62%) |
Mar 20, 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 503,724 | +0.25(+2.37%) |
Mar 19, 2024 | 10.30 | 10.63 | 10.25 | 10.53 | 720,350 | +0.25(+2.43%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 917,609 | +0.08(+0.78%) |
Mar 15, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 1,292,720 | +0.00(+0.00%) |
Mar 14, 2024 | 9.960 | 10.36 | 9.894 | 10.20 | 1,461,450 | +0.25(+2.51%) |
Mar 13, 2024 | 9.850 | 10.07 | 9.850 | 9.950 | 1,087,814 | +0.12(+1.22%) |
Mar 12, 2024 | 9.670 | 9.910 | 9.550 | 9.830 | 591,470 | +0.13(+1.34%) |
Mar 11, 2024 | 9.840 | 9.870 | 9.650 | 9.700 | 252,626 | -0.20(-2.02%) |
Mar 08, 2024 | 10.06 | 10.12 | 9.860 | 9.900 | 308,471 | -0.06(-0.60%) |
Mar 07, 2024 | 9.970 | 10.12 | 9.830 | 9.960 | 1,026,914 | +0.07(+0.71%) |
Mar 06, 2024 | 9.540 | 9.960 | 9.420 | 9.890 | 614,811 | +0.42(+4.44%) |
Mar 05, 2024 | 9.360 | 9.685 | 9.200 | 9.470 | 546,532 | +0.06(+0.64%) |
Mar 04, 2024 | 9.050 | 9.520 | 9.050 | 9.410 | 939,037 | +0.60(+6.81%) |
Mar 01, 2024 | 8.690 | 8.860 | 8.600 | 8.810 | 240,145 | +0.10(+1.15%) |
Feb 29, 2024 | 8.730 | 8.780 | 8.630 | 8.710 | 208,130 | +0.11(+1.28%) |
Feb 28, 2024 | 8.540 | 8.640 | 8.520 | 8.600 | 209,844 | -0.01(-0.12%) |
Feb 27, 2024 | 8.680 | 8.700 | 8.585 | 8.610 | 241,424 | -0.02(-0.23%) |
Feb 26, 2024 | 8.510 | 8.700 | 8.500 | 8.630 | 415,588 | +0.07(+0.82%) |
Feb 23, 2024 | 8.290 | 8.570 | 8.260 | 8.560 | 352,094 | +0.25(+3.01%) |
Feb 22, 2024 | 8.360 | 8.420 | 8.270 | 8.310 | 227,578 | -0.05(-0.60%) |
Feb 21, 2024 | 8.410 | 8.460 | 8.350 | 8.360 | 234,391 | -0.09(-1.07%) |
Feb 20, 2024 | 8.530 | 8.555 | 8.365 | 8.450 | 317,085 | -0.18(-2.09%) |
Feb 16, 2024 | 8.580 | 8.700 | 8.510 | 8.630 | 204,707 | -0.06(-0.69%) |
Feb 15, 2024 | 8.540 | 8.760 | 8.540 | 8.690 | 233,518 | +0.20(+2.36%) |
Feb 14, 2024 | 8.270 | 8.550 | 8.230 | 8.490 | 269,898 | +0.33(+4.04%) |
Feb 13, 2024 | 8.210 | 8.290 | 8.120 | 8.160 | 521,375 | -0.29(-3.43%) |
Feb 12, 2024 | 8.370 | 8.530 | 8.370 | 8.450 | 425,930 | +0.05(+0.60%) |
Feb 09, 2024 | 8.410 | 8.450 | 8.270 | 8.400 | 317,609 | +0.01(+0.12%) |
Feb 08, 2024 | 8.380 | 8.460 | 8.290 | 8.390 | 332,726 | +0.00(+0.00%) |
Feb 07, 2024 | 8.600 | 8.600 | 8.330 | 8.390 | 401,267 | -0.15(-1.76%) |
Feb 06, 2024 | 8.640 | 8.720 | 8.520 | 8.540 | 390,776 | -0.13(-1.50%) |
Feb 05, 2024 | 8.590 | 8.710 | 8.485 | 8.670 | 528,033 | -0.05(-0.57%) |
Feb 02, 2024 | 8.750 | 8.895 | 8.620 | 8.720 | 703,847 | -0.12(-1.36%) |
Feb 01, 2024 | 8.520 | 9.150 | 8.210 | 8.840 | 1,307,422 | -0.09(-1.01%) |
Jan 31, 2024 | 9.070 | 9.150 | 8.895 | 8.930 | 568,595 | -0.12(-1.33%) |
Jan 30, 2024 | 8.920 | 9.050 | 8.855 | 9.050 | 492,118 | +0.08(+0.89%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.780 | 8.970 | 286,039 | +0.07(+0.79%) |
Jan 26, 2024 | 8.890 | 8.930 | 8.830 | 8.900 | 213,616 | +0.09(+1.02%) |
Jan 25, 2024 | 8.930 | 8.950 | 8.700 | 8.810 | 291,205 | +0.04(+0.46%) |
Jan 24, 2024 | 9.050 | 9.060 | 8.755 | 8.770 | 292,086 | -0.14(-1.57%) |
Jan 23, 2024 | 9.020 | 9.050 | 8.770 | 8.910 | 338,664 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.925 | 8.560 | 8.900 | 602,034 | +0.41(+4.83%) |
Jan 19, 2024 | 8.370 | 8.500 | 8.180 | 8.490 | 271,258 | +0.19(+2.29%) |
Jan 18, 2024 | 8.290 | 8.500 | 8.275 | 8.300 | 371,769 | +0.01(+0.12%) |
Jan 17, 2024 | 8.200 | 8.300 | 8.175 | 8.290 | 412,789 | -0.08(-0.96%) |
Jan 16, 2024 | 8.120 | 8.380 | 8.070 | 8.370 | 342,035 | +0.13(+1.58%) |
Jan 12, 2024 | 8.380 | 8.490 | 8.195 | 8.240 | 363,940 | -0.01(-0.12%) |
Jan 11, 2024 | 8.060 | 8.270 | 8.060 | 8.250 | 347,133 | +0.12(+1.48%) |
Jan 10, 2024 | 7.820 | 8.130 | 7.760 | 8.130 | 433,474 | +0.33(+4.23%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.760 | 7.800 | 161,856 | -0.17(-2.13%) |
Jan 08, 2024 | 7.800 | 7.990 | 7.750 | 7.970 | 184,921 | +0.18(+2.31%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.770 | 7.790 | 204,697 | -0.20(-2.50%) |
Jan 04, 2024 | 8.130 | 8.130 | 7.950 | 7.990 | 179,003 | -0.10(-1.24%) |
Jan 03, 2024 | 8.250 | 8.270 | 8.085 | 8.090 | 237,788 | -0.23(-2.76%) |