Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.00 | 12.00 | 10.00 | 11.68 | 159,231 | +1.73(+17.39%) |
Mar 27, 2024 | 10.35 | 10.35 | 9.920 | 9.950 | 28,722 | -0.14(-1.39%) |
Mar 26, 2024 | 9.950 | 10.64 | 9.650 | 10.09 | 94,822 | -0.14(-1.37%) |
Mar 25, 2024 | 10.66 | 11.80 | 10.05 | 10.23 | 376,987 | -0.63(-5.80%) |
Mar 22, 2024 | 10.73 | 11.05 | 10.08 | 10.86 | 118,777 | +0.09(+0.84%) |
Mar 21, 2024 | 9.850 | 11.10 | 9.789 | 10.77 | 238,455 | +1.07(+11.03%) |
Mar 20, 2024 | 9.380 | 9.875 | 9.100 | 9.700 | 118,476 | +0.45(+4.86%) |
Mar 19, 2024 | 8.970 | 9.500 | 8.390 | 9.250 | 166,253 | +0.21(+2.32%) |
Mar 18, 2024 | 8.370 | 9.200 | 8.070 | 9.040 | 147,543 | +0.92(+11.33%) |
Mar 15, 2024 | 7.600 | 8.120 | 7.300 | 8.120 | 96,938 | +0.62(+8.27%) |
Mar 14, 2024 | 7.100 | 7.960 | 7.100 | 7.500 | 246,117 | +0.81(+12.11%) |
Mar 13, 2024 | 6.190 | 6.750 | 6.190 | 6.690 | 50,584 | +0.41(+6.53%) |
Mar 12, 2024 | 6.130 | 6.350 | 6.100 | 6.280 | 120,675 | +0.23(+3.80%) |
Mar 11, 2024 | 6.060 | 6.120 | 5.960 | 6.050 | 182,609 | -0.02(-0.33%) |
Mar 08, 2024 | 5.990 | 6.340 | 5.770 | 6.070 | 176,423 | +0.16(+2.71%) |
Mar 07, 2024 | 6.980 | 6.980 | 5.610 | 5.910 | 461,102 | -0.85(-12.57%) |
Mar 06, 2024 | 7.250 | 7.485 | 6.760 | 6.760 | 117,696 | -0.52(-7.14%) |
Mar 05, 2024 | 7.510 | 7.825 | 7.010 | 7.280 | 106,803 | -0.26(-3.45%) |
Mar 04, 2024 | 7.760 | 8.000 | 7.470 | 7.540 | 189,442 | -0.09(-1.18%) |
Mar 01, 2024 | 7.890 | 8.043 | 7.590 | 7.630 | 67,790 | -0.25(-3.17%) |
Feb 29, 2024 | 8.560 | 8.560 | 7.815 | 7.880 | 103,502 | -0.57(-6.75%) |
Feb 28, 2024 | 8.500 | 8.500 | 8.310 | 8.450 | 13,338 | -0.06(-0.71%) |
Feb 27, 2024 | 8.410 | 8.620 | 8.410 | 8.510 | 10,293 | +0.05(+0.59%) |
Feb 26, 2024 | 8.325 | 8.564 | 8.325 | 8.460 | 12,294 | -0.11(-1.28%) |
Feb 23, 2024 | 8.750 | 8.750 | 8.370 | 8.570 | 17,038 | -0.18(-2.06%) |
Feb 22, 2024 | 8.400 | 8.750 | 8.400 | 8.750 | 20,821 | +0.35(+4.17%) |
Feb 21, 2024 | 8.430 | 8.600 | 8.250 | 8.400 | 57,142 | -0.02(-0.24%) |
Feb 20, 2024 | 8.990 | 8.990 | 8.415 | 8.420 | 30,200 | -0.48(-5.39%) |
Feb 16, 2024 | 8.740 | 9.400 | 8.740 | 8.900 | 68,760 | +0.02(+0.23%) |
Feb 15, 2024 | 8.950 | 8.950 | 8.725 | 8.880 | 58,044 | +0.22(+2.54%) |
Feb 14, 2024 | 8.060 | 9.030 | 8.010 | 8.660 | 109,893 | +0.57(+7.05%) |
Feb 13, 2024 | 8.000 | 8.225 | 7.840 | 8.090 | 7,854 | -0.12(-1.52%) |
Feb 12, 2024 | 8.453 | 8.453 | 8.090 | 8.215 | 4,670 | +0.35(+4.52%) |
Feb 09, 2024 | 7.910 | 8.670 | 7.770 | 7.860 | 27,832 | +0.01(+0.13%) |
Feb 08, 2024 | 7.900 | 8.059 | 7.700 | 7.850 | 9,804 | -0.20(-2.48%) |
Feb 07, 2024 | 8.060 | 8.220 | 7.690 | 8.050 | 34,244 | +0.05(+0.63%) |
Feb 06, 2024 | 7.900 | 8.300 | 7.900 | 8.000 | 28,465 | +0.01(+0.19%) |
Feb 05, 2024 | 7.870 | 8.187 | 7.870 | 7.985 | 39,637 | -0.20(-2.50%) |
Feb 02, 2024 | 8.031 | 8.190 | 7.995 | 8.190 | 3,076 | +0.30(+3.80%) |
Feb 01, 2024 | 7.970 | 8.180 | 7.870 | 7.890 | 34,792 | -0.04(-0.50%) |
Jan 31, 2024 | 8.000 | 8.126 | 7.900 | 7.930 | 173,093 | -0.14(-1.80%) |
Jan 30, 2024 | 7.960 | 8.416 | 7.960 | 8.075 | 6,177 | -0.25(-2.94%) |
Jan 29, 2024 | 8.030 | 8.370 | 7.910 | 8.320 | 12,725 | +0.19(+2.34%) |
Jan 26, 2024 | 8.150 | 8.150 | 8.000 | 8.130 | 3,187 | +0.17(+2.14%) |
Jan 25, 2024 | 8.030 | 8.300 | 7.770 | 7.960 | 19,467 | -0.05(-0.62%) |
Jan 24, 2024 | 8.630 | 8.680 | 8.010 | 8.010 | 15,215 | -0.61(-7.08%) |
Jan 23, 2024 | 8.890 | 8.906 | 8.534 | 8.620 | 7,667 | -0.36(-4.01%) |
Jan 22, 2024 | 8.850 | 9.080 | 8.850 | 8.980 | 29,534 | +0.33(+3.82%) |
Jan 19, 2024 | 8.610 | 8.750 | 8.555 | 8.650 | 20,860 | +0.12(+1.41%) |
Jan 18, 2024 | 8.160 | 8.570 | 8.160 | 8.530 | 44,375 | +0.46(+5.70%) |
Jan 17, 2024 | 8.020 | 8.185 | 7.800 | 8.070 | 140,481 | +0.19(+2.39%) |
Jan 16, 2024 | 7.880 | 8.260 | 7.880 | 7.881 | 13,570 | -0.17(-2.09%) |
Jan 12, 2024 | 7.900 | 8.077 | 7.750 | 8.050 | 11,456 | +0.28(+3.60%) |
Jan 11, 2024 | 7.945 | 7.945 | 7.750 | 7.770 | 2,394 | -0.17(-2.14%) |
Jan 10, 2024 | 7.677 | 7.950 | 7.677 | 7.940 | 86,175 | +0.07(+0.89%) |
Jan 09, 2024 | 7.790 | 8.000 | 7.720 | 7.870 | 43,695 | +0.04(+0.51%) |
Jan 08, 2024 | 8.000 | 8.000 | 7.760 | 7.830 | 52,083 | -0.17(-2.12%) |
Jan 05, 2024 | 7.790 | 8.190 | 7.740 | 8.000 | 29,459 | +0.19(+2.43%) |
Jan 04, 2024 | 7.850 | 7.980 | 7.750 | 7.810 | 10,786 | -0.02(-0.26%) |
Jan 03, 2024 | 7.657 | 7.865 | 7.615 | 7.830 | 16,596 | +0.02(+0.26%) |