Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.380 | 10.16 | 10.07 | 9.970 | 1,696,014 | +0.57(+6.06%) |
Mar 27, 2024 | 9.280 | 9.400 | 9.200 | 9.400 | 1,071,694 | +0.22(+2.40%) |
Mar 26, 2024 | 9.380 | 9.430 | 9.180 | 9.180 | 677,124 | -0.16(-1.71%) |
Mar 25, 2024 | 9.500 | 9.600 | 9.340 | 9.340 | 587,814 | -0.15(-1.58%) |
Mar 22, 2024 | 9.650 | 9.680 | 9.480 | 9.490 | 526,131 | -0.17(-1.76%) |
Mar 21, 2024 | 9.730 | 9.850 | 9.630 | 9.660 | 1,246,661 | -0.02(-0.21%) |
Mar 20, 2024 | 9.530 | 9.710 | 9.400 | 9.680 | 971,544 | +0.15(+1.57%) |
Mar 19, 2024 | 9.520 | 9.640 | 9.390 | 9.530 | 1,007,281 | -0.05(-0.52%) |
Mar 18, 2024 | 9.400 | 9.690 | 9.310 | 9.580 | 1,649,130 | +0.21(+2.24%) |
Mar 15, 2024 | 9.500 | 9.610 | 9.370 | 9.370 | 3,839,280 | -0.23(-2.40%) |
Mar 14, 2024 | 9.800 | 9.800 | 9.440 | 9.600 | 1,408,756 | -0.19(-1.94%) |
Mar 13, 2024 | 9.700 | 9.870 | 9.600 | 9.790 | 1,361,116 | +0.07(+0.72%) |
Mar 12, 2024 | 9.670 | 9.800 | 9.510 | 9.720 | 1,095,692 | +0.05(+0.52%) |
Mar 11, 2024 | 9.500 | 9.990 | 9.490 | 9.670 | 2,192,622 | +0.12(+1.26%) |
Mar 08, 2024 | 9.660 | 9.830 | 9.520 | 9.550 | 1,580,908 | -0.08(-0.83%) |
Mar 07, 2024 | 9.320 | 9.750 | 9.100 | 9.630 | 4,322,338 | +0.34(+3.66%) |
Mar 06, 2024 | 9.830 | 9.890 | 9.205 | 9.290 | 2,597,426 | -0.51(-5.20%) |
Mar 05, 2024 | 10.08 | 10.08 | 9.670 | 9.800 | 2,667,299 | -0.43(-4.20%) |
Mar 04, 2024 | 10.11 | 10.48 | 10.04 | 10.23 | 2,402,482 | +0.03(+0.29%) |
Mar 01, 2024 | 10.44 | 10.44 | 9.870 | 10.20 | 4,051,024 | -0.16(-1.54%) |
Feb 29, 2024 | 10.32 | 10.84 | 9.960 | 10.36 | 7,300,199 | +0.35(+3.50%) |
Feb 28, 2024 | 11.35 | 11.78 | 9.440 | 10.01 | 15,741,747 | -7.09(-41.46%) |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 2,282,678 | +0.23(+1.36%) |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 1,245,475 | +0.13(+0.78%) |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 1,389,194 | +0.42(+2.57%) |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 1,090,242 | +0.53(+3.36%) |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 613,452 | -0.22(-1.37%) |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 1,018,487 | -0.17(-1.05%) |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 1,072,029 | +0.07(+0.43%) |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 819,940 | -0.01(-0.06%) |
Feb 14, 2024 | 15.85 | 16.14 | 15.67 | 16.12 | 674,616 | +0.41(+2.61%) |
Feb 13, 2024 | 15.54 | 16.04 | 15.39 | 15.71 | 680,613 | -0.26(-1.63%) |
Feb 12, 2024 | 16.16 | 16.36 | 15.95 | 15.97 | 823,597 | -0.16(-0.99%) |
Feb 09, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 730,632 | -0.02(-0.12%) |
Feb 08, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 828,699 | +0.38(+2.41%) |
Feb 07, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 758,509 | -0.16(-1.00%) |
Feb 06, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 1,169,181 | +0.03(+0.19%) |
Feb 05, 2024 | 15.52 | 15.97 | 15.32 | 15.90 | 1,204,782 | +0.39(+2.51%) |
Feb 02, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 768,106 | +0.51(+3.40%) |
Feb 01, 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 618,240 | +0.45(+3.09%) |
Jan 31, 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 438,988 | -0.40(-2.68%) |
Jan 30, 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 646,369 | -0.30(-1.97%) |
Jan 29, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 649,833 | +0.10(+0.66%) |
Jan 26, 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 301,755 | -0.28(-1.81%) |
Jan 25, 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 489,885 | +0.10(+0.65%) |
Jan 24, 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 647,093 | -0.15(-0.97%) |
Jan 23, 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 629,224 | -0.03(-0.19%) |
Jan 22, 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 1,108,854 | +0.31(+2.04%) |
Jan 19, 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 907,627 | +0.06(+0.40%) |
Jan 18, 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 1,288,546 | +0.62(+4.27%) |
Jan 17, 2024 | 14.29 | 14.58 | 14.11 | 14.52 | 1,122,539 | -0.04(-0.27%) |
Jan 16, 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 1,198,797 | -0.19(-1.29%) |
Jan 12, 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 520,588 | -0.10(-0.67%) |
Jan 11, 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 1,241,546 | +0.50(+3.48%) |
Jan 10, 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 905,164 | -0.17(-1.17%) |
Jan 09, 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 733,263 | -0.17(-1.16%) |
Jan 08, 2024 | 14.20 | 14.80 | 14.04 | 14.69 | 1,169,263 | +0.52(+3.67%) |
Jan 05, 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 1,333,602 | -0.13(-0.91%) |
Jan 04, 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 613,586 | -0.02(-0.14%) |
Jan 03, 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 1,126,480 | -0.50(-3.37%) |