Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.600 | 8.660 | 8.660 | 8.760 | 1,115,710 | +0.17(+1.98%) |
Mar 27, 2024 | 7.920 | 8.650 | 7.860 | 8.590 | 1,749,443 | +0.77(+9.85%) |
Mar 26, 2024 | 8.000 | 8.260 | 7.820 | 7.820 | 1,257,249 | -0.13(-1.64%) |
Mar 25, 2024 | 8.170 | 8.290 | 7.900 | 7.950 | 1,383,120 | -0.24(-2.93%) |
Mar 22, 2024 | 8.340 | 8.350 | 7.970 | 8.190 | 1,990,463 | -0.21(-2.50%) |
Mar 21, 2024 | 8.670 | 8.920 | 8.370 | 8.400 | 2,526,972 | -0.20(-2.33%) |
Mar 20, 2024 | 8.750 | 8.795 | 8.510 | 8.600 | 1,859,285 | -0.23(-2.60%) |
Mar 19, 2024 | 9.120 | 9.260 | 8.790 | 8.830 | 1,942,764 | -0.38(-4.13%) |
Mar 18, 2024 | 9.960 | 9.966 | 9.110 | 9.210 | 2,305,618 | -0.78(-7.81%) |
Mar 15, 2024 | 9.200 | 10.04 | 9.200 | 9.990 | 7,402,245 | +0.65(+6.96%) |
Mar 14, 2024 | 9.730 | 9.730 | 9.185 | 9.340 | 2,273,768 | -0.45(-4.60%) |
Mar 13, 2024 | 9.820 | 10.27 | 9.657 | 9.790 | 1,666,702 | -0.07(-0.71%) |
Mar 12, 2024 | 10.69 | 10.69 | 9.860 | 9.860 | 2,810,006 | -0.84(-7.85%) |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 1,866,661 | +0.28(+2.69%) |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 1,378,175 | +0.03(+0.29%) |
Mar 07, 2024 | 10.29 | 10.44 | 10.06 | 10.39 | 1,263,715 | +0.10(+0.97%) |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 1,485,147 | +0.09(+0.88%) |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 1,700,159 | -0.55(-5.12%) |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 2,983,709 | -0.45(-4.02%) |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 1,796,873 | -0.21(-1.84%) |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2,708,523 | +0.12(+1.06%) |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2,696,765 | -0.49(-4.16%) |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7,432,357 | -0.35(-2.89%) |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2,754,046 | +0.50(+4.30%) |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2,050,339 | -0.34(-2.84%) |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1,478,912 | -0.08(-0.66%) |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 1,124,011 | -0.25(-2.03%) |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 1,585,934 | -0.04(-0.36%) |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 1,450,527 | -0.07(-0.60%) |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 1,580,464 | -0.13(-1.04%) |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 1,227,511 | -0.04(-0.32%) |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 2,210,623 | -1.28(-9.23%) |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 1,365,329 | +0.22(+1.61%) |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 2,116,993 | +0.49(+3.72%) |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 2,221,371 | +0.97(+7.96%) |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 1,730,678 | -0.28(-2.25%) |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 2,648,998 | +0.43(+3.57%) |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 3,715,006 | -0.97(-7.46%) |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 2,960,670 | -0.63(-4.62%) |
Feb 01, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 3,152,794 | +0.04(+0.29%) |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 3,965,209 | -0.65(-4.56%) |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 4,976,139 | -1.25(-8.06%) |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 18,314,362 | -1.49(-8.77%) |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 1,329,560 | -0.59(-3.36%) |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 2,806,072 | -0.03(-0.17%) |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 2,955,081 | -0.87(-4.71%) |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 6,678,708 | +1.10(+6.33%) |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 5,441,546 | +0.12(+0.70%) |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 25,759,354 | -6.36(-26.93%) |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 5,202,507 | -3.92(-14.23%) |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 1,796,915 | -2.67(-8.84%) |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 1,197,625 | +0.23(+0.77%) |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 771,115 | -1.07(-3.45%) |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 2,941,273 | +1.30(+4.37%) |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 4,925,272 | -7.33(-19.77%) |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 642,361 | -0.68(-1.80%) |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 213,846 | +0.24(+0.64%) |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 314,842 | -0.81(-2.11%) |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 270,666 | -0.17(-0.44%) |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 234,142 | -0.04(-0.10%) |