Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.73 | 10.86 | 10.86 | 10.94 | 309,457 | +0.29(+2.72%) |
Mar 27, 2024 | 10.15 | 10.83 | 9.837 | 10.65 | 282,043 | +0.61(+6.08%) |
Mar 26, 2024 | 11.19 | 11.42 | 9.880 | 10.04 | 603,987 | -1.00(-9.06%) |
Mar 25, 2024 | 10.72 | 11.26 | 10.60 | 11.04 | 626,753 | +0.40(+3.76%) |
Mar 22, 2024 | 9.980 | 11.20 | 9.700 | 10.64 | 537,030 | +0.64(+6.40%) |
Mar 21, 2024 | 9.650 | 10.03 | 9.410 | 10.00 | 403,514 | +0.38(+3.95%) |
Mar 20, 2024 | 9.010 | 9.620 | 8.850 | 9.620 | 329,424 | +0.58(+6.42%) |
Mar 19, 2024 | 8.600 | 9.150 | 8.310 | 9.040 | 448,295 | +0.09(+1.01%) |
Mar 18, 2024 | 9.140 | 9.700 | 8.520 | 8.950 | 839,779 | -0.18(-1.97%) |
Mar 15, 2024 | 8.230 | 9.150 | 8.230 | 9.130 | 604,185 | +0.86(+10.40%) |
Mar 14, 2024 | 8.190 | 8.420 | 7.881 | 8.270 | 254,865 | -0.01(-0.12%) |
Mar 13, 2024 | 8.250 | 8.820 | 7.930 | 8.280 | 410,944 | -0.11(-1.31%) |
Mar 12, 2024 | 7.550 | 8.390 | 7.390 | 8.390 | 387,897 | +0.76(+9.96%) |
Mar 11, 2024 | 8.470 | 8.500 | 6.780 | 7.630 | 722,628 | -0.84(-9.92%) |
Mar 08, 2024 | 8.040 | 8.670 | 8.040 | 8.470 | 370,919 | +0.52(+6.54%) |
Mar 07, 2024 | 8.240 | 8.260 | 7.710 | 7.950 | 261,994 | -0.34(-4.10%) |
Mar 06, 2024 | 8.090 | 8.520 | 7.760 | 8.290 | 492,378 | +0.30(+3.75%) |
Mar 05, 2024 | 7.850 | 8.311 | 7.710 | 7.990 | 385,824 | +0.31(+4.04%) |
Mar 04, 2024 | 8.580 | 8.580 | 7.160 | 7.680 | 691,055 | -0.31(-3.88%) |
Mar 01, 2024 | 7.650 | 8.240 | 7.250 | 7.990 | 586,814 | +0.54(+7.25%) |
Feb 29, 2024 | 6.730 | 7.570 | 6.562 | 7.450 | 588,526 | +0.89(+13.57%) |
Feb 28, 2024 | 6.620 | 6.900 | 6.310 | 6.560 | 330,516 | -0.05(-0.76%) |
Feb 27, 2024 | 6.740 | 7.109 | 6.510 | 6.610 | 777,099 | +0.19(+2.96%) |
Feb 26, 2024 | 5.570 | 6.470 | 5.529 | 6.420 | 463,560 | +0.84(+15.05%) |
Feb 23, 2024 | 5.870 | 5.910 | 5.110 | 5.580 | 678,650 | -0.37(-6.22%) |
Feb 22, 2024 | 5.950 | 6.055 | 5.720 | 5.950 | 169,550 | -0.02(-0.34%) |
Feb 21, 2024 | 6.280 | 6.320 | 5.800 | 5.970 | 301,859 | -0.40(-6.28%) |
Feb 20, 2024 | 6.010 | 6.800 | 6.010 | 6.370 | 625,690 | +0.39(+6.52%) |
Feb 16, 2024 | 5.590 | 6.350 | 5.380 | 5.980 | 670,044 | +0.41(+7.36%) |
Feb 15, 2024 | 5.780 | 5.910 | 5.450 | 5.570 | 365,997 | -0.14(-2.45%) |
Feb 14, 2024 | 5.240 | 5.810 | 5.240 | 5.710 | 360,777 | +0.53(+10.23%) |
Feb 13, 2024 | 5.550 | 5.720 | 4.990 | 5.180 | 586,791 | -0.26(-4.78%) |
Feb 12, 2024 | 5.010 | 5.744 | 5.000 | 5.440 | 678,382 | +0.48(+9.68%) |
Feb 09, 2024 | 4.800 | 5.370 | 4.780 | 4.960 | 982,039 | +0.66(+15.35%) |
Feb 08, 2024 | 4.030 | 4.670 | 3.890 | 4.300 | 923,646 | +0.62(+16.85%) |
Feb 07, 2024 | 3.700 | 3.793 | 3.540 | 3.680 | 161,385 | -0.06(-1.60%) |
Feb 06, 2024 | 3.550 | 3.770 | 3.511 | 3.740 | 120,255 | +0.17(+4.76%) |
Feb 05, 2024 | 3.520 | 3.640 | 3.473 | 3.570 | 61,425 | -0.02(-0.56%) |
Feb 02, 2024 | 3.300 | 3.650 | 3.180 | 3.590 | 85,647 | +0.26(+7.81%) |
Feb 01, 2024 | 3.280 | 3.485 | 3.280 | 3.330 | 124,735 | +0.02(+0.60%) |
Jan 31, 2024 | 3.260 | 3.432 | 3.240 | 3.310 | 174,844 | +0.04(+1.22%) |
Jan 30, 2024 | 3.470 | 3.560 | 3.270 | 3.270 | 121,207 | -0.18(-5.22%) |
Jan 29, 2024 | 3.250 | 3.520 | 3.250 | 3.450 | 169,137 | +0.16(+4.86%) |
Jan 26, 2024 | 3.470 | 3.490 | 3.260 | 3.290 | 138,183 | -0.08(-2.37%) |
Jan 25, 2024 | 3.440 | 3.460 | 3.230 | 3.370 | 87,723 | -0.08(-2.32%) |
Jan 24, 2024 | 3.560 | 3.700 | 3.400 | 3.450 | 160,620 | -0.02(-0.58%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.450 | 3.470 | 83,699 | -0.16(-4.41%) |
Jan 22, 2024 | 3.360 | 3.650 | 3.360 | 3.630 | 112,873 | +0.24(+7.08%) |
Jan 19, 2024 | 3.440 | 3.440 | 3.200 | 3.390 | 96,159 | -0.05(-1.45%) |
Jan 18, 2024 | 3.520 | 3.620 | 3.280 | 3.440 | 467,834 | -0.06(-1.71%) |
Jan 17, 2024 | 3.840 | 3.890 | 3.480 | 3.500 | 735,255 | -0.37(-9.56%) |
Jan 16, 2024 | 4.010 | 4.080 | 3.860 | 3.870 | 197,675 | -0.18(-4.44%) |
Jan 12, 2024 | 4.110 | 4.290 | 4.040 | 4.050 | 115,320 | -0.07(-1.70%) |
Jan 11, 2024 | 3.930 | 4.130 | 3.820 | 4.120 | 460,305 | +0.16(+4.04%) |
Jan 10, 2024 | 4.100 | 4.100 | 3.850 | 3.960 | 135,417 | -0.07(-1.74%) |
Jan 09, 2024 | 4.100 | 4.230 | 3.970 | 4.030 | 136,729 | -0.09(-2.18%) |
Jan 08, 2024 | 4.250 | 4.600 | 4.050 | 4.120 | 359,829 | -0.11(-2.60%) |
Jan 05, 2024 | 4.000 | 4.260 | 3.810 | 4.230 | 349,187 | +0.25(+6.28%) |
Jan 04, 2024 | 3.880 | 4.210 | 3.860 | 3.980 | 229,995 | +0.11(+2.84%) |
Jan 03, 2024 | 3.780 | 3.900 | 3.643 | 3.870 | 113,436 | -0.02(-0.51%) |