Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.82 | 15.05 | 12.89 | 13.32 | 871,557 | -0.93(-6.53%) |
Mar 27, 2024 | 13.73 | 14.99 | 13.14 | 14.25 | 281,364 | +0.68(+5.01%) |
Mar 26, 2024 | 13.74 | 14.18 | 13.49 | 13.57 | 232,195 | -0.01(-0.07%) |
Mar 25, 2024 | 13.62 | 14.44 | 13.25 | 13.58 | 255,284 | -0.17(-1.24%) |
Mar 22, 2024 | 13.39 | 14.40 | 12.85 | 13.75 | 422,585 | +1.13(+8.95%) |
Mar 21, 2024 | 13.38 | 13.60 | 11.65 | 12.62 | 379,192 | -0.65(-4.90%) |
Mar 20, 2024 | 14.78 | 14.89 | 12.98 | 13.27 | 398,830 | -1.48(-10.03%) |
Mar 19, 2024 | 13.23 | 14.77 | 12.93 | 14.75 | 430,264 | +1.39(+10.40%) |
Mar 18, 2024 | 13.33 | 13.66 | 12.80 | 13.36 | 445,680 | +0.28(+2.14%) |
Mar 15, 2024 | 12.90 | 13.68 | 12.65 | 13.08 | 1,117,058 | +0.80(+6.51%) |
Mar 14, 2024 | 13.68 | 14.48 | 11.80 | 12.28 | 450,904 | +0.05(+0.41%) |
Mar 13, 2024 | 10.68 | 12.28 | 8.600 | 12.23 | 540,147 | +0.83(+7.28%) |
Mar 12, 2024 | 11.53 | 11.95 | 11.22 | 11.40 | 190,029 | -0.01(-0.09%) |
Mar 11, 2024 | 10.78 | 12.20 | 10.77 | 11.41 | 305,384 | +0.27(+2.42%) |
Mar 08, 2024 | 10.27 | 11.99 | 10.27 | 11.14 | 501,726 | +0.98(+9.65%) |
Mar 07, 2024 | 9.560 | 10.26 | 9.430 | 10.16 | 201,333 | +0.74(+7.86%) |
Mar 06, 2024 | 9.720 | 9.880 | 9.110 | 9.420 | 107,165 | -0.08(-0.84%) |
Mar 05, 2024 | 9.570 | 9.961 | 9.500 | 9.500 | 90,375 | -0.19(-1.96%) |
Mar 04, 2024 | 9.850 | 9.900 | 9.430 | 9.690 | 141,489 | -0.08(-0.82%) |
Mar 01, 2024 | 9.530 | 10.10 | 9.320 | 9.770 | 129,513 | +0.38(+4.05%) |
Feb 29, 2024 | 9.680 | 9.790 | 9.250 | 9.390 | 79,153 | -0.06(-0.63%) |
Feb 28, 2024 | 10.02 | 10.30 | 9.150 | 9.450 | 150,070 | -0.63(-6.25%) |
Feb 27, 2024 | 9.730 | 10.16 | 9.710 | 10.08 | 131,031 | +0.58(+6.11%) |
Feb 26, 2024 | 10.05 | 10.12 | 9.300 | 9.500 | 139,549 | -0.51(-5.09%) |
Feb 23, 2024 | 9.620 | 10.21 | 9.166 | 10.01 | 138,619 | +0.50(+5.26%) |
Feb 22, 2024 | 9.980 | 10.19 | 9.510 | 9.510 | 68,474 | -0.53(-5.28%) |
Feb 21, 2024 | 10.03 | 10.14 | 9.130 | 10.04 | 158,865 | -0.06(-0.59%) |
Feb 20, 2024 | 10.04 | 10.40 | 9.530 | 10.10 | 135,194 | +0.08(+0.80%) |
Feb 16, 2024 | 9.960 | 10.41 | 9.840 | 10.02 | 279,333 | +0.19(+1.93%) |
Feb 15, 2024 | 9.220 | 10.01 | 9.160 | 9.830 | 214,112 | +0.68(+7.43%) |
Feb 14, 2024 | 8.000 | 9.400 | 7.790 | 9.150 | 687,059 | +1.30(+16.56%) |
Feb 13, 2024 | 7.850 | 7.990 | 7.500 | 7.850 | 152,078 | -0.22(-2.73%) |
Feb 12, 2024 | 7.790 | 8.185 | 7.600 | 8.070 | 133,668 | +0.29(+3.73%) |
Feb 09, 2024 | 7.250 | 7.800 | 7.180 | 7.780 | 180,483 | +0.54(+7.46%) |
Feb 08, 2024 | 7.670 | 7.710 | 6.960 | 7.240 | 348,647 | -0.01(-0.14%) |
Feb 07, 2024 | 7.430 | 7.865 | 7.120 | 7.250 | 207,103 | -0.18(-2.42%) |
Feb 06, 2024 | 6.780 | 7.430 | 6.755 | 7.430 | 172,956 | +0.66(+9.75%) |
Feb 05, 2024 | 6.850 | 7.000 | 6.540 | 6.770 | 123,771 | -0.25(-3.56%) |
Feb 02, 2024 | 6.800 | 7.210 | 6.570 | 7.020 | 189,199 | -0.07(-0.99%) |
Feb 01, 2024 | 6.900 | 7.180 | 5.400 | 7.090 | 779,474 | +0.20(+2.90%) |
Jan 31, 2024 | 7.990 | 8.100 | 6.550 | 6.890 | 454,719 | -1.19(-14.73%) |
Jan 30, 2024 | 7.940 | 8.130 | 7.768 | 8.080 | 395,561 | +0.12(+1.51%) |
Jan 29, 2024 | 7.990 | 8.240 | 7.805 | 7.960 | 193,053 | -0.02(-0.25%) |
Jan 26, 2024 | 8.150 | 8.300 | 7.760 | 7.980 | 153,871 | -0.12(-1.48%) |
Jan 25, 2024 | 7.770 | 8.190 | 7.714 | 8.100 | 190,840 | +0.33(+4.25%) |
Jan 24, 2024 | 7.840 | 7.950 | 7.500 | 7.770 | 106,314 | -0.03(-0.38%) |
Jan 23, 2024 | 7.920 | 8.200 | 7.450 | 7.800 | 334,837 | -0.06(-0.76%) |
Jan 22, 2024 | 7.800 | 8.200 | 7.260 | 7.860 | 247,788 | -0.24(-2.96%) |
Jan 19, 2024 | 7.500 | 8.250 | 7.120 | 8.100 | 242,837 | +0.59(+7.86%) |
Jan 18, 2024 | 8.470 | 8.480 | 7.180 | 7.510 | 388,617 | -0.55(-6.82%) |
Jan 17, 2024 | 7.900 | 9.050 | 7.850 | 8.060 | 750,356 | +0.06(+0.75%) |
Jan 16, 2024 | 8.290 | 8.390 | 7.800 | 8.000 | 351,776 | +0.29(+3.76%) |
Jan 12, 2024 | 7.890 | 8.060 | 7.180 | 7.710 | 226,547 | +0.01(+0.13%) |
Jan 11, 2024 | 7.940 | 8.050 | 7.400 | 7.700 | 109,823 | -0.39(-4.82%) |
Jan 10, 2024 | 8.200 | 8.490 | 7.621 | 8.090 | 279,633 | +0.04(+0.50%) |
Jan 09, 2024 | 5.850 | 8.400 | 5.850 | 8.050 | 1,215,096 | +2.10(+35.29%) |
Jan 08, 2024 | 6.180 | 9.040 | 5.830 | 5.950 | 4,533,243 | +0.42(+7.59%) |
Jan 05, 2024 | 5.500 | 5.690 | 5.210 | 5.530 | 54,295 | +0.02(+0.36%) |
Jan 04, 2024 | 5.290 | 5.960 | 5.200 | 5.510 | 84,696 | -0.25(-4.34%) |
Jan 03, 2024 | 6.130 | 6.130 | 5.500 | 5.760 | 77,583 | -0.49(-7.84%) |