Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 1,344,007 | +0.36(+3.41%) |
Mar 27, 2024 | 10.40 | 10.96 | 10.35 | 10.57 | 2,364,980 | +0.26(+2.51%) |
Mar 26, 2024 | 10.92 | 10.94 | 10.31 | 10.31 | 1,731,691 | -0.50(-4.58%) |
Mar 25, 2024 | 11.20 | 11.37 | 10.81 | 10.81 | 1,524,232 | -0.31(-2.76%) |
Mar 22, 2024 | 10.79 | 11.37 | 10.57 | 11.11 | 2,395,538 | +0.33(+3.03%) |
Mar 21, 2024 | 8.221 | 10.95 | 8.221 | 10.79 | 3,714,684 | -0.62(-5.47%) |
Mar 20, 2024 | 11.01 | 11.46 | 10.93 | 11.41 | 1,861,549 | +0.38(+3.41%) |
Mar 19, 2024 | 10.88 | 11.04 | 10.72 | 11.03 | 1,137,665 | +0.01(+0.09%) |
Mar 18, 2024 | 10.91 | 11.25 | 10.62 | 11.02 | 1,294,603 | +0.13(+1.18%) |
Mar 15, 2024 | 10.60 | 10.94 | 10.41 | 10.90 | 5,063,663 | +0.22(+2.04%) |
Mar 14, 2024 | 10.80 | 10.91 | 10.52 | 10.68 | 1,081,964 | -0.04(-0.37%) |
Mar 13, 2024 | 10.21 | 10.82 | 10.21 | 10.72 | 985,121 | +0.46(+4.44%) |
Mar 12, 2024 | 10.22 | 10.41 | 10.10 | 10.26 | 1,343,749 | +0.10(+0.98%) |
Mar 11, 2024 | 9.925 | 10.19 | 9.895 | 10.16 | 888,852 | +0.23(+2.29%) |
Mar 08, 2024 | 10.32 | 10.44 | 9.816 | 9.935 | 1,267,863 | -0.22(-2.15%) |
Mar 07, 2024 | 10.31 | 10.41 | 10.03 | 10.15 | 1,143,118 | -0.07(-0.68%) |
Mar 06, 2024 | 10.63 | 10.63 | 10.03 | 10.22 | 1,199,416 | -0.35(-3.28%) |
Mar 05, 2024 | 10.26 | 10.69 | 10.23 | 10.57 | 964,399 | +0.27(+2.60%) |
Mar 04, 2024 | 10.67 | 10.72 | 10.30 | 10.30 | 1,418,952 | -0.35(-3.26%) |
Mar 01, 2024 | 10.45 | 10.85 | 10.31 | 10.65 | 1,694,301 | +0.19(+1.80%) |
Feb 29, 2024 | 10.23 | 10.61 | 10.22 | 10.46 | 1,317,886 | +0.43(+4.24%) |
Feb 28, 2024 | 9.965 | 10.20 | 9.875 | 10.03 | 984,914 | -0.09(-0.88%) |
Feb 27, 2024 | 9.727 | 10.32 | 9.722 | 10.12 | 1,291,695 | +0.49(+5.04%) |
Feb 26, 2024 | 9.558 | 9.717 | 9.519 | 9.638 | 948,118 | -0.03(-0.31%) |
Feb 23, 2024 | 9.241 | 9.687 | 9.172 | 9.667 | 1,053,259 | +0.47(+5.06%) |
Feb 22, 2024 | 9.172 | 9.241 | 9.053 | 9.202 | 865,091 | +0.10(+1.09%) |
Feb 21, 2024 | 8.776 | 9.142 | 8.707 | 9.103 | 782,010 | +0.29(+3.26%) |
Feb 20, 2024 | 9.004 | 9.014 | 8.756 | 8.816 | 1,265,970 | -0.35(-3.78%) |
Feb 16, 2024 | 9.311 | 9.321 | 9.093 | 9.162 | 986,909 | -0.31(-3.24%) |
Feb 15, 2024 | 9.123 | 9.504 | 9.113 | 9.469 | 1,058,394 | +0.42(+4.60%) |
Feb 14, 2024 | 9.093 | 9.113 | 8.746 | 9.053 | 1,196,731 | +0.14(+1.56%) |
Feb 13, 2024 | 9.182 | 9.271 | 8.855 | 8.915 | 1,698,510 | -0.81(-8.35%) |
Feb 12, 2024 | 9.390 | 9.831 | 9.390 | 9.727 | 1,169,733 | +0.34(+3.59%) |
Feb 09, 2024 | 9.449 | 9.469 | 9.172 | 9.390 | 957,286 | +0.00(+0.00%) |
Feb 08, 2024 | 9.024 | 9.430 | 8.954 | 9.390 | 924,840 | +0.40(+4.41%) |
Feb 07, 2024 | 9.033 | 9.058 | 8.855 | 8.994 | 932,651 | -0.07(-0.77%) |
Feb 06, 2024 | 9.043 | 9.311 | 8.934 | 9.063 | 1,375,674 | -0.01(-0.11%) |
Feb 05, 2024 | 8.974 | 9.182 | 8.667 | 9.073 | 1,229,917 | -0.05(-0.54%) |
Feb 02, 2024 | 8.895 | 9.197 | 8.786 | 9.123 | 1,103,605 | +0.09(+0.99%) |
Feb 01, 2024 | 8.608 | 9.053 | 8.608 | 9.033 | 1,306,388 | +0.54(+6.42%) |
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.578 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |