Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.080 | 7.700 | 7.610 | 7.680 | 28,533,664 | -0.13(-1.66%) |
Mar 27, 2024 | 8.160 | 8.170 | 7.750 | 7.810 | 37,163,236 | -0.73(-8.55%) |
Mar 26, 2024 | 8.700 | 8.750 | 8.500 | 8.540 | 10,120,867 | -0.03(-0.35%) |
Mar 25, 2024 | 8.590 | 8.800 | 8.510 | 8.570 | 10,628,986 | +0.05(+0.59%) |
Mar 22, 2024 | 8.840 | 8.845 | 8.445 | 8.520 | 19,683,124 | -0.72(-7.79%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.240 | 9.240 | 15,768,093 | -0.27(-2.84%) |
Mar 20, 2024 | 9.510 | 9.610 | 9.130 | 9.510 | 37,415,720 | -0.38(-3.84%) |
Mar 19, 2024 | 10.18 | 10.52 | 9.270 | 9.890 | 23,068,888 | +0.07(+0.71%) |
Mar 18, 2024 | 10.33 | 10.45 | 9.780 | 9.820 | 15,684,157 | +0.18(+1.87%) |
Mar 15, 2024 | 9.660 | 9.830 | 9.570 | 9.640 | 8,945,254 | +0.25(+2.66%) |
Mar 14, 2024 | 9.780 | 9.873 | 9.290 | 9.390 | 10,734,708 | -0.61(-6.10%) |
Mar 13, 2024 | 10.18 | 10.41 | 9.980 | 10.00 | 9,554,469 | -0.32(-3.10%) |
Mar 12, 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10,997,139 | +0.27(+2.69%) |
Mar 11, 2024 | 9.880 | 10.25 | 9.870 | 10.05 | 12,623,062 | +0.53(+5.57%) |
Mar 08, 2024 | 9.460 | 9.690 | 9.440 | 9.520 | 9,934,060 | +0.07(+0.74%) |
Mar 07, 2024 | 9.280 | 9.460 | 9.040 | 9.450 | 10,984,960 | -0.15(-1.56%) |
Mar 06, 2024 | 9.725 | 9.850 | 9.360 | 9.600 | 11,369,939 | +0.45(+4.92%) |
Mar 05, 2024 | 9.010 | 9.410 | 8.910 | 9.150 | 9,389,824 | +0.00(+0.00%) |
Mar 04, 2024 | 9.420 | 9.450 | 9.035 | 9.150 | 12,229,613 | -0.80(-8.04%) |
Mar 01, 2024 | 9.430 | 10.14 | 9.390 | 9.950 | 22,303,314 | +0.52(+5.51%) |
Feb 29, 2024 | 9.250 | 9.690 | 9.190 | 9.430 | 17,888,994 | +0.70(+8.02%) |
Feb 28, 2024 | 8.950 | 8.980 | 8.650 | 8.730 | 12,438,854 | -0.65(-6.93%) |
Feb 27, 2024 | 9.460 | 9.590 | 9.260 | 9.380 | 10,012,706 | +0.16(+1.74%) |
Feb 26, 2024 | 8.930 | 9.430 | 8.920 | 9.220 | 15,894,910 | +0.59(+6.84%) |
Feb 23, 2024 | 8.920 | 9.030 | 8.570 | 8.630 | 11,718,723 | -0.51(-5.58%) |
Feb 22, 2024 | 9.200 | 9.240 | 8.940 | 9.140 | 7,347,359 | +0.06(+0.66%) |
Feb 21, 2024 | 9.180 | 9.400 | 9.060 | 9.080 | 9,294,259 | +0.08(+0.89%) |
Feb 20, 2024 | 9.010 | 9.255 | 8.850 | 9.000 | 10,391,340 | -0.52(-5.46%) |
Feb 16, 2024 | 9.560 | 9.750 | 9.415 | 9.520 | 10,532,614 | +0.36(+3.93%) |
Feb 15, 2024 | 9.070 | 9.320 | 9.050 | 9.160 | 7,068,911 | +0.17(+1.89%) |
Feb 14, 2024 | 9.000 | 9.145 | 8.815 | 8.990 | 9,497,672 | +0.45(+5.27%) |
Feb 13, 2024 | 8.560 | 8.660 | 8.420 | 8.540 | 6,970,030 | -0.28(-3.17%) |
Feb 12, 2024 | 8.500 | 9.140 | 8.500 | 8.820 | 10,839,994 | +0.33(+3.89%) |
Feb 09, 2024 | 8.430 | 8.520 | 8.285 | 8.490 | 5,983,189 | +0.07(+0.83%) |
Feb 08, 2024 | 8.400 | 8.500 | 8.230 | 8.420 | 7,893,390 | -0.01(-0.12%) |
Feb 07, 2024 | 8.390 | 8.570 | 8.260 | 8.430 | 11,506,017 | -0.36(-4.10%) |
Feb 06, 2024 | 8.560 | 8.825 | 8.340 | 8.790 | 17,489,712 | +0.92(+11.69%) |
Feb 05, 2024 | 8.010 | 8.010 | 7.800 | 7.870 | 11,828,230 | -0.32(-3.91%) |
Feb 02, 2024 | 8.240 | 8.250 | 8.020 | 8.190 | 12,327,976 | -0.28(-3.31%) |
Feb 01, 2024 | 8.500 | 8.730 | 8.325 | 8.470 | 12,404,953 | +0.14(+1.68%) |
Jan 31, 2024 | 8.390 | 8.640 | 8.225 | 8.330 | 12,334,922 | -0.32(-3.70%) |
Jan 30, 2024 | 8.770 | 8.780 | 8.565 | 8.650 | 9,785,806 | -0.27(-3.03%) |
Jan 29, 2024 | 8.880 | 8.950 | 8.480 | 8.920 | 14,312,053 | -0.05(-0.56%) |
Jan 26, 2024 | 8.980 | 9.140 | 8.890 | 8.970 | 8,807,823 | -0.08(-0.88%) |
Jan 25, 2024 | 9.180 | 9.240 | 8.925 | 9.050 | 16,230,354 | -0.15(-1.63%) |
Jan 24, 2024 | 9.930 | 10.08 | 9.160 | 9.200 | 23,954,764 | -0.52(-5.35%) |
Jan 23, 2024 | 9.785 | 10.47 | 9.505 | 9.720 | 25,056,484 | +0.38(+4.07%) |
Jan 22, 2024 | 8.950 | 9.530 | 8.850 | 9.340 | 17,913,844 | -0.30(-3.11%) |
Jan 19, 2024 | 9.520 | 9.700 | 9.240 | 9.640 | 16,908,454 | -0.23(-2.33%) |
Jan 18, 2024 | 10.13 | 10.30 | 9.700 | 9.870 | 18,413,536 | -0.23(-2.28%) |
Jan 17, 2024 | 9.790 | 10.35 | 9.725 | 10.10 | 17,428,500 | -0.52(-4.90%) |
Jan 16, 2024 | 10.99 | 11.01 | 10.53 | 10.62 | 19,337,000 | -1.15(-9.77%) |
Jan 12, 2024 | 11.88 | 12.18 | 11.72 | 11.77 | 9,825,601 | -0.48(-3.92%) |
Jan 11, 2024 | 12.77 | 12.80 | 12.11 | 12.25 | 8,537,513 | -0.15(-1.21%) |
Jan 10, 2024 | 12.45 | 12.55 | 12.25 | 12.40 | 10,551,642 | -0.20(-1.59%) |
Jan 09, 2024 | 12.52 | 12.73 | 12.47 | 12.60 | 8,078,317 | -0.10(-0.79%) |
Jan 08, 2024 | 12.42 | 12.81 | 12.29 | 12.70 | 11,055,182 | -0.39(-2.98%) |
Jan 05, 2024 | 13.65 | 13.68 | 13.03 | 13.09 | 12,093,359 | -0.70(-5.08%) |
Jan 04, 2024 | 14.01 | 14.06 | 13.77 | 13.79 | 7,351,092 | -0.44(-3.09%) |
Jan 03, 2024 | 13.82 | 14.31 | 13.76 | 14.23 | 9,103,583 | +0.19(+1.35%) |