Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.46 | 10.82 | 10.46 | 10.65 | 1,124,855 | +0.15(+1.43%) |
Mar 27, 2024 | 10.74 | 10.88 | 10.41 | 10.50 | 400,705 | -0.27(-2.51%) |
Mar 26, 2024 | 10.71 | 10.93 | 10.51 | 10.77 | 465,048 | +0.09(+0.84%) |
Mar 25, 2024 | 10.24 | 11.07 | 10.24 | 10.68 | 731,298 | +0.34(+3.29%) |
Mar 22, 2024 | 10.60 | 10.98 | 10.11 | 10.34 | 1,044,706 | +0.00(+0.00%) |
Mar 21, 2024 | 10.01 | 10.59 | 9.950 | 10.34 | 657,110 | +0.50(+5.08%) |
Mar 20, 2024 | 9.120 | 9.950 | 8.920 | 9.840 | 846,132 | +0.61(+6.61%) |
Mar 19, 2024 | 8.710 | 9.310 | 8.590 | 9.230 | 574,202 | +0.70(+8.21%) |
Mar 18, 2024 | 8.370 | 8.840 | 8.300 | 8.530 | 492,228 | +0.32(+3.90%) |
Mar 15, 2024 | 7.770 | 8.210 | 7.766 | 8.210 | 776,224 | +0.35(+4.45%) |
Mar 14, 2024 | 8.460 | 8.470 | 7.760 | 7.860 | 573,848 | -0.56(-6.65%) |
Mar 13, 2024 | 8.750 | 9.150 | 8.230 | 8.420 | 773,523 | -0.53(-5.92%) |
Mar 12, 2024 | 8.850 | 9.120 | 8.000 | 8.950 | 1,858,003 | +1.80(+25.17%) |
Mar 11, 2024 | 7.110 | 7.290 | 7.000 | 7.150 | 443,151 | +0.17(+2.44%) |
Mar 08, 2024 | 6.820 | 7.160 | 6.820 | 6.980 | 486,402 | +0.23(+3.41%) |
Mar 07, 2024 | 6.920 | 6.980 | 6.665 | 6.750 | 250,284 | -0.11(-1.60%) |
Mar 06, 2024 | 6.770 | 6.890 | 6.680 | 6.860 | 215,377 | +0.19(+2.85%) |
Mar 05, 2024 | 6.780 | 6.880 | 6.620 | 6.670 | 261,742 | -0.15(-2.20%) |
Mar 04, 2024 | 7.140 | 7.141 | 6.790 | 6.820 | 272,656 | -0.32(-4.48%) |
Mar 01, 2024 | 6.950 | 7.220 | 6.840 | 7.140 | 275,714 | +0.18(+2.59%) |
Feb 29, 2024 | 6.980 | 7.082 | 6.940 | 6.960 | 208,372 | +0.06(+0.87%) |
Feb 28, 2024 | 7.110 | 7.140 | 6.750 | 6.900 | 280,059 | -0.27(-3.77%) |
Feb 27, 2024 | 6.960 | 7.180 | 6.890 | 7.170 | 223,244 | +0.15(+2.14%) |
Feb 26, 2024 | 7.480 | 7.570 | 7.000 | 7.020 | 428,897 | -0.11(-1.54%) |
Feb 23, 2024 | 6.600 | 7.200 | 6.550 | 7.130 | 410,953 | +0.52(+7.87%) |
Feb 22, 2024 | 6.450 | 6.740 | 6.330 | 6.610 | 324,664 | +0.30(+4.75%) |
Feb 21, 2024 | 6.330 | 6.380 | 6.250 | 6.310 | 115,491 | -0.02(-0.32%) |
Feb 20, 2024 | 6.280 | 6.430 | 6.238 | 6.330 | 238,856 | +0.01(+0.16%) |
Feb 16, 2024 | 6.360 | 6.450 | 6.300 | 6.320 | 180,273 | -0.09(-1.40%) |
Feb 15, 2024 | 6.210 | 6.420 | 6.160 | 6.410 | 217,702 | +0.21(+3.39%) |
Feb 14, 2024 | 5.900 | 6.240 | 5.900 | 6.200 | 273,103 | +0.31(+5.26%) |
Feb 13, 2024 | 6.090 | 6.110 | 5.840 | 5.890 | 334,967 | -0.31(-5.00%) |
Feb 12, 2024 | 5.770 | 6.210 | 5.770 | 6.200 | 380,295 | +0.39(+6.71%) |
Feb 09, 2024 | 5.690 | 5.810 | 5.660 | 5.810 | 235,940 | +0.09(+1.57%) |
Feb 08, 2024 | 5.590 | 5.720 | 5.510 | 5.720 | 308,320 | +0.08(+1.42%) |
Feb 07, 2024 | 5.790 | 5.790 | 5.610 | 5.640 | 418,154 | -0.17(-2.93%) |
Feb 06, 2024 | 5.750 | 5.830 | 5.680 | 5.810 | 247,797 | +0.02(+0.35%) |
Feb 05, 2024 | 5.790 | 5.880 | 5.700 | 5.790 | 208,919 | -0.08(-1.36%) |
Feb 02, 2024 | 5.980 | 6.074 | 5.830 | 5.870 | 269,508 | -0.21(-3.45%) |
Feb 01, 2024 | 6.080 | 6.150 | 5.960 | 6.080 | 289,672 | +0.06(+1.00%) |
Jan 31, 2024 | 6.080 | 6.180 | 6.020 | 6.020 | 264,890 | -0.11(-1.79%) |
Jan 30, 2024 | 6.190 | 6.230 | 6.090 | 6.130 | 144,331 | -0.05(-0.81%) |
Jan 29, 2024 | 6.130 | 6.210 | 6.040 | 6.180 | 275,006 | -0.02(-0.32%) |
Jan 26, 2024 | 6.220 | 6.280 | 6.110 | 6.200 | 312,932 | +0.00(+0.00%) |
Jan 25, 2024 | 6.300 | 6.320 | 6.030 | 6.200 | 280,173 | -0.05(-0.80%) |
Jan 24, 2024 | 6.430 | 6.490 | 6.210 | 6.250 | 249,774 | -0.06(-0.95%) |
Jan 23, 2024 | 6.470 | 6.560 | 6.250 | 6.310 | 375,362 | -0.14(-2.17%) |
Jan 22, 2024 | 6.550 | 6.631 | 6.430 | 6.450 | 385,233 | -0.06(-0.92%) |
Jan 19, 2024 | 6.390 | 6.570 | 6.270 | 6.510 | 346,016 | +0.21(+3.33%) |
Jan 18, 2024 | 6.390 | 6.450 | 6.230 | 6.300 | 342,161 | -0.04(-0.63%) |
Jan 17, 2024 | 6.110 | 6.440 | 6.110 | 6.340 | 412,795 | +0.22(+3.59%) |
Jan 16, 2024 | 6.190 | 6.240 | 6.062 | 6.120 | 264,260 | +0.01(+0.16%) |
Jan 12, 2024 | 6.190 | 6.280 | 6.100 | 6.110 | 212,521 | -0.08(-1.29%) |
Jan 11, 2024 | 6.060 | 6.240 | 5.986 | 6.190 | 309,379 | +0.06(+0.98%) |
Jan 10, 2024 | 6.100 | 6.195 | 6.050 | 6.130 | 265,084 | +0.04(+0.66%) |
Jan 09, 2024 | 6.120 | 6.230 | 5.950 | 6.090 | 464,383 | -0.04(-0.65%) |
Jan 08, 2024 | 6.340 | 6.400 | 6.130 | 6.130 | 603,447 | -0.22(-3.46%) |
Jan 05, 2024 | 6.320 | 6.380 | 6.250 | 6.350 | 421,349 | +0.06(+0.95%) |
Jan 04, 2024 | 6.390 | 6.540 | 6.290 | 6.290 | 390,919 | -0.08(-1.26%) |
Jan 03, 2024 | 6.320 | 6.580 | 6.300 | 6.370 | 546,756 | -0.07(-1.09%) |