Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.460 | 9.250 | 9.095 | 9.130 | 116,532 | -0.33(-3.49%) |
Mar 27, 2024 | 8.710 | 9.620 | 8.493 | 9.460 | 124,801 | +0.72(+8.24%) |
Mar 26, 2024 | 8.490 | 9.077 | 8.295 | 8.740 | 123,461 | +0.26(+3.07%) |
Mar 25, 2024 | 8.600 | 8.920 | 8.100 | 8.480 | 194,173 | -0.13(-1.51%) |
Mar 22, 2024 | 9.180 | 9.180 | 8.380 | 8.610 | 174,301 | -0.57(-6.21%) |
Mar 21, 2024 | 8.640 | 9.587 | 8.370 | 9.180 | 276,146 | +0.67(+7.87%) |
Mar 20, 2024 | 8.360 | 8.580 | 8.033 | 8.510 | 286,744 | +0.09(+1.07%) |
Mar 19, 2024 | 9.420 | 9.430 | 7.720 | 8.420 | 353,211 | -1.24(-12.84%) |
Mar 18, 2024 | 12.02 | 12.02 | 9.550 | 9.660 | 336,481 | -2.35(-19.57%) |
Mar 15, 2024 | 10.76 | 12.24 | 10.76 | 12.01 | 301,293 | +1.14(+10.49%) |
Mar 14, 2024 | 10.82 | 11.11 | 9.640 | 10.87 | 253,540 | +0.17(+1.59%) |
Mar 13, 2024 | 10.23 | 11.30 | 10.23 | 10.70 | 221,624 | +0.50(+4.95%) |
Mar 12, 2024 | 9.280 | 10.22 | 8.740 | 10.20 | 284,564 | +0.92(+9.86%) |
Mar 11, 2024 | 8.390 | 9.990 | 8.160 | 9.280 | 277,962 | +0.89(+10.61%) |
Mar 08, 2024 | 8.190 | 8.510 | 8.130 | 8.390 | 110,036 | +0.18(+2.19%) |
Mar 07, 2024 | 8.740 | 8.740 | 7.960 | 8.210 | 148,236 | +0.16(+1.99%) |
Mar 06, 2024 | 8.830 | 8.847 | 7.870 | 8.050 | 201,875 | -0.68(-7.79%) |
Mar 05, 2024 | 8.830 | 9.240 | 8.620 | 8.730 | 216,341 | -0.23(-2.57%) |
Mar 04, 2024 | 8.570 | 9.000 | 8.260 | 8.960 | 174,573 | +0.44(+5.16%) |
Mar 01, 2024 | 8.130 | 8.780 | 7.969 | 8.520 | 109,422 | +0.37(+4.54%) |
Feb 29, 2024 | 7.790 | 8.230 | 7.590 | 8.150 | 89,039 | +0.40(+5.16%) |
Feb 28, 2024 | 7.950 | 8.177 | 7.700 | 7.750 | 156,200 | -0.31(-3.85%) |
Feb 27, 2024 | 8.220 | 8.590 | 7.970 | 8.060 | 135,916 | -0.07(-0.86%) |
Feb 26, 2024 | 7.740 | 8.800 | 7.560 | 8.130 | 314,803 | +0.25(+3.17%) |
Feb 23, 2024 | 8.180 | 8.200 | 7.160 | 7.880 | 384,437 | -0.33(-3.96%) |
Feb 22, 2024 | 7.000 | 8.270 | 6.790 | 8.205 | 545,436 | +1.25(+18.06%) |
Feb 21, 2024 | 4.940 | 7.110 | 4.612 | 6.950 | 747,079 | +1.71(+32.63%) |
Feb 20, 2024 | 5.100 | 5.589 | 4.920 | 5.240 | 289,053 | +0.19(+3.76%) |
Feb 16, 2024 | 4.450 | 5.250 | 4.372 | 5.050 | 351,203 | +0.60(+13.48%) |
Feb 15, 2024 | 4.470 | 4.620 | 4.345 | 4.450 | 95,817 | +0.03(+0.68%) |
Feb 14, 2024 | 4.000 | 4.600 | 3.901 | 4.420 | 178,505 | +0.42(+10.50%) |
Feb 13, 2024 | 4.080 | 4.284 | 3.900 | 4.000 | 96,866 | -0.18(-4.31%) |
Feb 12, 2024 | 3.930 | 4.230 | 3.860 | 4.180 | 189,751 | +0.28(+7.18%) |
Feb 09, 2024 | 3.890 | 3.970 | 3.770 | 3.900 | 101,649 | +0.03(+0.78%) |
Feb 08, 2024 | 3.730 | 3.940 | 3.677 | 3.870 | 114,088 | +0.13(+3.48%) |
Feb 07, 2024 | 3.740 | 3.790 | 3.660 | 3.740 | 116,578 | -0.05(-1.32%) |
Feb 06, 2024 | 3.740 | 3.890 | 3.730 | 3.790 | 85,358 | +0.05(+1.34%) |
Feb 05, 2024 | 3.850 | 4.130 | 3.630 | 3.740 | 130,106 | -0.10(-2.60%) |
Feb 02, 2024 | 3.850 | 3.890 | 3.620 | 3.840 | 115,323 | -0.04(-1.03%) |
Feb 01, 2024 | 3.850 | 4.090 | 3.750 | 3.880 | 123,446 | +0.03(+0.78%) |
Jan 31, 2024 | 3.750 | 4.014 | 3.680 | 3.850 | 135,228 | +0.08(+2.12%) |
Jan 30, 2024 | 4.090 | 4.090 | 3.690 | 3.770 | 285,092 | -0.29(-7.14%) |
Jan 29, 2024 | 3.450 | 4.140 | 3.260 | 4.060 | 744,008 | +0.64(+18.71%) |
Jan 26, 2024 | 3.000 | 3.490 | 2.980 | 3.420 | 188,772 | +0.42(+14.00%) |
Jan 25, 2024 | 3.390 | 3.400 | 2.850 | 3.000 | 610,646 | -0.37(-10.98%) |
Jan 24, 2024 | 3.510 | 3.740 | 3.320 | 3.370 | 387,665 | -0.16(-4.53%) |
Jan 23, 2024 | 3.360 | 3.630 | 3.280 | 3.530 | 110,684 | +0.18(+5.37%) |
Jan 22, 2024 | 3.170 | 3.460 | 3.163 | 3.350 | 178,152 | +0.11(+3.40%) |
Jan 19, 2024 | 3.210 | 3.350 | 2.985 | 3.240 | 352,222 | -0.02(-0.61%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.180 | 3.260 | 311,832 | -0.40(-10.93%) |
Jan 17, 2024 | 3.210 | 3.800 | 3.210 | 3.660 | 178,413 | +0.33(+9.91%) |
Jan 16, 2024 | 3.610 | 3.659 | 3.140 | 3.330 | 431,374 | -0.33(-9.02%) |
Jan 12, 2024 | 3.810 | 3.870 | 3.330 | 3.660 | 601,902 | -0.15(-3.94%) |
Jan 11, 2024 | 4.180 | 4.180 | 3.650 | 3.810 | 259,671 | -0.42(-9.93%) |
Jan 10, 2024 | 4.560 | 4.630 | 3.740 | 4.230 | 605,058 | -0.25(-5.58%) |
Jan 09, 2024 | 4.000 | 4.720 | 3.850 | 4.480 | 942,181 | +0.62(+16.06%) |
Jan 08, 2024 | 2.820 | 3.921 | 2.801 | 3.860 | 942,147 | +1.11(+40.36%) |
Jan 05, 2024 | 2.750 | 2.850 | 2.631 | 2.750 | 153,535 | -0.02(-0.72%) |
Jan 04, 2024 | 2.800 | 2.860 | 2.667 | 2.770 | 187,717 | -0.02(-0.72%) |
Jan 03, 2024 | 2.580 | 2.800 | 2.530 | 2.790 | 94,759 | +0.15(+5.68%) |