Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.68 | 12.26 | 11.59 | 11.65 | 443,279 | +0.10(+0.87%) |
Mar 27, 2024 | 11.74 | 11.80 | 11.15 | 11.55 | 200,958 | +0.11(+0.96%) |
Mar 26, 2024 | 11.78 | 11.79 | 11.30 | 11.44 | 469,182 | -0.20(-1.72%) |
Mar 25, 2024 | 11.08 | 11.79 | 11.08 | 11.64 | 199,613 | +0.84(+7.78%) |
Mar 22, 2024 | 11.13 | 11.13 | 10.68 | 10.80 | 721,450 | -0.46(-4.09%) |
Mar 21, 2024 | 11.53 | 11.70 | 11.11 | 11.26 | 1,624,289 | -0.01(-0.09%) |
Mar 20, 2024 | 10.03 | 11.30 | 9.910 | 11.27 | 566,861 | +1.31(+13.15%) |
Mar 19, 2024 | 9.790 | 10.05 | 9.375 | 9.960 | 236,444 | -0.19(-1.87%) |
Mar 18, 2024 | 10.40 | 10.50 | 10.00 | 10.15 | 73,854 | -0.32(-3.06%) |
Mar 15, 2024 | 9.570 | 10.56 | 9.570 | 10.47 | 125,561 | +0.62(+6.29%) |
Mar 14, 2024 | 10.39 | 10.50 | 9.620 | 9.850 | 277,377 | -0.69(-6.55%) |
Mar 13, 2024 | 10.20 | 10.75 | 10.18 | 10.54 | 95,115 | +0.42(+4.15%) |
Mar 12, 2024 | 10.21 | 10.26 | 9.750 | 10.12 | 129,928 | +0.02(+0.20%) |
Mar 11, 2024 | 11.07 | 11.09 | 10.10 | 10.10 | 270,003 | -0.50(-4.72%) |
Mar 08, 2024 | 10.13 | 11.10 | 10.13 | 10.60 | 461,605 | +0.48(+4.74%) |
Mar 07, 2024 | 10.12 | 10.19 | 9.750 | 10.12 | 407,921 | +0.13(+1.30%) |
Mar 06, 2024 | 9.800 | 10.29 | 9.520 | 9.990 | 335,551 | +0.53(+5.60%) |
Mar 05, 2024 | 10.17 | 10.45 | 9.460 | 9.460 | 604,927 | -0.80(-7.80%) |
Mar 04, 2024 | 10.62 | 10.84 | 10.12 | 10.26 | 476,604 | +0.08(+0.79%) |
Mar 01, 2024 | 9.900 | 10.24 | 9.570 | 10.18 | 311,941 | +0.28(+2.83%) |
Feb 29, 2024 | 10.65 | 10.86 | 9.710 | 9.900 | 411,500 | -0.64(-6.07%) |
Feb 28, 2024 | 11.41 | 11.41 | 10.40 | 10.54 | 348,734 | -0.26(-2.41%) |
Feb 27, 2024 | 11.43 | 11.52 | 10.61 | 10.80 | 418,696 | +0.19(+1.79%) |
Feb 26, 2024 | 9.370 | 10.75 | 9.370 | 10.61 | 295,631 | +1.24(+13.23%) |
Feb 23, 2024 | 9.580 | 9.580 | 9.145 | 9.370 | 342,138 | -0.20(-2.09%) |
Feb 22, 2024 | 9.620 | 9.800 | 9.420 | 9.570 | 179,272 | +0.29(+3.13%) |
Feb 21, 2024 | 9.370 | 9.580 | 9.270 | 9.280 | 248,653 | -0.58(-5.88%) |
Feb 20, 2024 | 10.34 | 10.44 | 9.420 | 9.860 | 597,026 | -0.44(-4.27%) |
Feb 16, 2024 | 10.63 | 10.75 | 10.10 | 10.30 | 215,338 | -0.10(-0.96%) |
Feb 15, 2024 | 11.00 | 11.13 | 10.20 | 10.40 | 863,676 | -0.26(-2.44%) |
Feb 14, 2024 | 10.37 | 10.72 | 10.28 | 10.66 | 293,321 | +1.21(+12.80%) |
Feb 13, 2024 | 9.420 | 9.650 | 9.070 | 9.450 | 403,754 | -0.52(-5.22%) |
Feb 12, 2024 | 9.170 | 10.12 | 9.170 | 9.970 | 308,967 | +0.82(+8.96%) |
Feb 09, 2024 | 9.000 | 9.226 | 8.770 | 9.150 | 304,998 | +0.75(+8.93%) |
Feb 08, 2024 | 7.800 | 8.410 | 7.790 | 8.400 | 291,672 | +0.81(+10.67%) |
Feb 07, 2024 | 7.410 | 7.600 | 7.170 | 7.590 | 229,617 | +0.18(+2.43%) |
Feb 06, 2024 | 7.110 | 7.450 | 7.100 | 7.410 | 156,820 | +0.29(+4.07%) |
Feb 05, 2024 | 7.570 | 7.570 | 7.120 | 7.120 | 257,848 | -0.52(-6.81%) |
Feb 02, 2024 | 7.700 | 7.810 | 7.500 | 7.640 | 121,385 | -0.15(-1.93%) |
Feb 01, 2024 | 7.780 | 7.900 | 7.500 | 7.790 | 190,492 | +0.08(+1.04%) |
Jan 31, 2024 | 7.900 | 8.200 | 7.710 | 7.710 | 111,847 | -0.39(-4.81%) |
Jan 30, 2024 | 8.310 | 8.330 | 7.980 | 8.100 | 182,183 | -0.15(-1.82%) |
Jan 29, 2024 | 7.930 | 8.430 | 7.710 | 8.250 | 302,756 | +0.47(+6.04%) |
Jan 26, 2024 | 7.420 | 7.830 | 7.415 | 7.780 | 223,387 | +0.64(+8.96%) |
Jan 25, 2024 | 7.040 | 7.200 | 6.920 | 7.140 | 73,284 | +0.13(+1.85%) |
Jan 24, 2024 | 7.380 | 7.440 | 6.960 | 7.010 | 332,277 | -0.06(-0.85%) |
Jan 23, 2024 | 7.200 | 7.232 | 7.020 | 7.070 | 172,185 | -0.32(-4.33%) |
Jan 22, 2024 | 7.210 | 7.590 | 7.090 | 7.390 | 97,712 | +0.04(+0.54%) |
Jan 19, 2024 | 7.330 | 7.360 | 6.915 | 7.350 | 276,999 | +0.05(+0.68%) |
Jan 18, 2024 | 7.840 | 7.997 | 7.290 | 7.300 | 194,973 | -0.48(-6.17%) |
Jan 17, 2024 | 7.740 | 7.800 | 7.660 | 7.780 | 131,271 | -0.21(-2.63%) |
Jan 16, 2024 | 8.150 | 8.250 | 7.720 | 7.990 | 486,706 | -0.35(-4.20%) |
Jan 12, 2024 | 8.910 | 8.998 | 8.330 | 8.340 | 388,925 | -0.82(-8.95%) |
Jan 11, 2024 | 10.64 | 10.81 | 8.900 | 9.160 | 483,463 | -0.68(-6.91%) |
Jan 10, 2024 | 9.590 | 10.21 | 9.304 | 9.840 | 655,771 | +0.09(+0.92%) |
Jan 09, 2024 | 9.970 | 10.07 | 9.709 | 9.750 | 355,414 | -0.22(-2.21%) |
Jan 08, 2024 | 9.650 | 10.14 | 9.091 | 9.970 | 489,785 | +0.43(+4.51%) |
Jan 05, 2024 | 9.880 | 9.880 | 9.300 | 9.540 | 252,489 | -0.34(-3.44%) |
Jan 04, 2024 | 9.820 | 10.20 | 9.550 | 9.880 | 228,071 | +0.30(+3.13%) |
Jan 03, 2024 | 9.140 | 9.870 | 9.000 | 9.580 | 768,205 | -0.39(-3.91%) |