Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.490 | 10.01 | 9.970 | 9.990 | 5,696,617 | +0.44(+4.61%) |
Mar 27, 2024 | 9.230 | 9.560 | 9.170 | 9.550 | 4,183,702 | +0.44(+4.83%) |
Mar 26, 2024 | 9.610 | 9.690 | 9.100 | 9.110 | 5,802,173 | -0.44(-4.61%) |
Mar 25, 2024 | 9.350 | 9.700 | 9.330 | 9.550 | 3,966,218 | +0.16(+1.70%) |
Mar 22, 2024 | 9.380 | 9.550 | 9.262 | 9.390 | 3,168,810 | -0.03(-0.32%) |
Mar 21, 2024 | 9.740 | 9.790 | 9.330 | 9.420 | 4,867,960 | -0.16(-1.67%) |
Mar 20, 2024 | 9.170 | 9.590 | 9.090 | 9.580 | 5,195,206 | +0.34(+3.68%) |
Mar 19, 2024 | 9.210 | 9.480 | 9.060 | 9.240 | 6,800,504 | -0.30(-3.14%) |
Mar 18, 2024 | 9.390 | 9.675 | 9.070 | 9.540 | 5,444,750 | +0.23(+2.47%) |
Mar 15, 2024 | 9.160 | 9.380 | 9.070 | 9.310 | 6,450,711 | +0.11(+1.20%) |
Mar 14, 2024 | 9.680 | 9.700 | 9.110 | 9.200 | 7,677,853 | -0.43(-4.47%) |
Mar 13, 2024 | 9.770 | 10.06 | 9.600 | 9.630 | 7,578,133 | -0.24(-2.43%) |
Mar 12, 2024 | 10.01 | 10.25 | 9.610 | 9.870 | 8,321,732 | +0.08(+0.82%) |
Mar 11, 2024 | 10.77 | 10.77 | 9.700 | 9.790 | 11,898,214 | -1.02(-9.44%) |
Mar 08, 2024 | 11.16 | 12.32 | 10.80 | 10.81 | 17,133,652 | -0.09(-0.83%) |
Mar 07, 2024 | 10.40 | 11.32 | 10.18 | 10.90 | 12,945,492 | +0.98(+9.88%) |
Mar 06, 2024 | 9.890 | 10.15 | 9.310 | 9.920 | 9,851,174 | +0.55(+5.87%) |
Mar 05, 2024 | 9.930 | 10.00 | 9.151 | 9.370 | 13,935,429 | -0.72(-7.14%) |
Mar 04, 2024 | 10.49 | 10.66 | 9.850 | 10.09 | 10,683,681 | -0.57(-5.35%) |
Mar 01, 2024 | 10.31 | 10.86 | 10.17 | 10.66 | 10,199,117 | +0.30(+2.90%) |
Feb 29, 2024 | 11.71 | 11.72 | 10.20 | 10.36 | 26,287,394 | -0.90(-7.99%) |
Feb 28, 2024 | 11.30 | 11.63 | 11.16 | 11.26 | 12,176,371 | -0.31(-2.68%) |
Feb 27, 2024 | 11.43 | 11.68 | 11.24 | 11.57 | 7,434,065 | +0.33(+2.94%) |
Feb 26, 2024 | 10.82 | 11.30 | 10.77 | 11.24 | 6,359,495 | +0.59(+5.54%) |
Feb 23, 2024 | 11.11 | 11.12 | 10.53 | 10.65 | 4,680,185 | -0.34(-3.09%) |
Feb 22, 2024 | 10.91 | 11.16 | 10.76 | 10.99 | 5,878,755 | +0.36(+3.39%) |
Feb 21, 2024 | 10.42 | 10.71 | 10.35 | 10.63 | 4,075,146 | +0.01(+0.09%) |
Feb 20, 2024 | 10.87 | 11.01 | 10.35 | 10.62 | 5,068,224 | -0.20(-1.85%) |
Feb 16, 2024 | 11.26 | 11.26 | 10.70 | 10.82 | 5,774,485 | -0.19(-1.73%) |
Feb 15, 2024 | 11.17 | 11.28 | 10.77 | 11.01 | 5,110,721 | +0.08(+0.73%) |
Feb 14, 2024 | 10.94 | 10.98 | 10.50 | 10.93 | 5,581,730 | +0.39(+3.70%) |
Feb 13, 2024 | 10.73 | 10.90 | 10.45 | 10.54 | 7,603,235 | -1.08(-9.29%) |
Feb 12, 2024 | 11.13 | 12.03 | 11.06 | 11.62 | 7,736,521 | +0.46(+4.12%) |
Feb 09, 2024 | 11.23 | 11.25 | 10.76 | 11.16 | 5,637,266 | +0.26(+2.39%) |
Feb 08, 2024 | 10.45 | 10.99 | 10.38 | 10.90 | 5,678,721 | +0.49(+4.71%) |
Feb 07, 2024 | 10.37 | 10.50 | 10.16 | 10.41 | 4,602,159 | -0.03(-0.29%) |
Feb 06, 2024 | 9.900 | 10.46 | 9.790 | 10.44 | 5,669,575 | +0.57(+5.78%) |
Feb 05, 2024 | 10.12 | 10.16 | 9.600 | 9.870 | 5,633,914 | -0.40(-3.89%) |
Feb 02, 2024 | 10.02 | 10.34 | 9.890 | 10.27 | 5,139,753 | +0.03(+0.29%) |
Feb 01, 2024 | 10.47 | 10.48 | 9.935 | 10.24 | 7,493,464 | -0.03(-0.29%) |
Jan 31, 2024 | 10.62 | 10.94 | 10.27 | 10.27 | 7,508,737 | -0.42(-3.93%) |
Jan 30, 2024 | 11.06 | 11.12 | 10.55 | 10.69 | 5,550,960 | -0.52(-4.64%) |
Jan 29, 2024 | 10.89 | 11.22 | 10.75 | 11.21 | 4,796,473 | +0.20(+1.82%) |
Jan 26, 2024 | 11.38 | 11.57 | 10.96 | 11.01 | 4,796,097 | -0.27(-2.39%) |
Jan 25, 2024 | 11.45 | 11.99 | 11.16 | 11.28 | 7,238,364 | +0.21(+1.90%) |
Jan 24, 2024 | 12.05 | 12.10 | 11.06 | 11.07 | 5,078,012 | -0.68(-5.79%) |
Jan 23, 2024 | 12.10 | 12.12 | 11.54 | 11.75 | 5,306,550 | +0.03(+0.26%) |
Jan 22, 2024 | 11.18 | 11.87 | 11.15 | 11.72 | 7,238,971 | +0.87(+8.02%) |
Jan 19, 2024 | 10.84 | 10.86 | 10.32 | 10.85 | 5,365,712 | +0.13(+1.21%) |
Jan 18, 2024 | 11.39 | 11.40 | 10.47 | 10.72 | 6,322,476 | -0.13(-1.20%) |
Jan 17, 2024 | 10.70 | 10.89 | 10.46 | 10.85 | 4,859,857 | -0.12(-1.09%) |
Jan 16, 2024 | 11.20 | 11.27 | 10.87 | 10.97 | 5,652,316 | -0.43(-3.77%) |
Jan 12, 2024 | 11.74 | 11.96 | 11.37 | 11.40 | 4,476,990 | -0.16(-1.38%) |
Jan 11, 2024 | 12.07 | 12.27 | 11.36 | 11.56 | 7,112,806 | -0.53(-4.38%) |
Jan 10, 2024 | 12.46 | 12.49 | 11.61 | 12.09 | 7,373,901 | -0.36(-2.89%) |
Jan 09, 2024 | 12.42 | 12.64 | 12.17 | 12.45 | 4,908,077 | -0.19(-1.50%) |
Jan 08, 2024 | 12.12 | 12.73 | 12.03 | 12.64 | 6,036,592 | +0.64(+5.33%) |
Jan 05, 2024 | 12.09 | 12.38 | 11.95 | 12.00 | 6,103,579 | -0.28(-2.28%) |
Jan 04, 2024 | 12.06 | 12.61 | 11.85 | 12.28 | 7,259,080 | +0.35(+2.93%) |
Jan 03, 2024 | 11.81 | 12.09 | 11.77 | 11.93 | 6,213,571 | -0.23(-1.89%) |