Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.20 | 10.52 | 10.13 | 10.28 | 783,888 | +0.10(+0.98%) |
Mar 27, 2024 | 11.11 | 11.11 | 10.13 | 10.18 | 674,830 | -0.88(-7.96%) |
Mar 26, 2024 | 10.60 | 11.16 | 10.51 | 11.06 | 732,414 | +0.46(+4.34%) |
Mar 25, 2024 | 11.26 | 11.31 | 10.55 | 10.60 | 637,474 | -0.54(-4.85%) |
Mar 22, 2024 | 11.23 | 11.51 | 10.92 | 11.14 | 667,192 | -0.10(-0.89%) |
Mar 21, 2024 | 11.63 | 12.01 | 11.13 | 11.24 | 1,070,883 | -0.29(-2.52%) |
Mar 20, 2024 | 10.88 | 11.57 | 10.60 | 11.53 | 824,540 | +0.66(+6.07%) |
Mar 19, 2024 | 10.77 | 10.99 | 10.11 | 10.87 | 1,103,477 | +0.03(+0.28%) |
Mar 18, 2024 | 10.14 | 11.05 | 10.02 | 10.84 | 1,474,982 | +0.76(+7.54%) |
Mar 15, 2024 | 9.810 | 10.28 | 9.620 | 10.08 | 1,135,170 | +0.31(+3.17%) |
Mar 14, 2024 | 9.040 | 10.18 | 9.000 | 9.770 | 2,114,674 | +0.87(+9.78%) |
Mar 13, 2024 | 8.420 | 9.020 | 8.350 | 8.900 | 1,265,396 | +0.52(+6.21%) |
Mar 12, 2024 | 8.250 | 8.750 | 7.400 | 8.380 | 2,454,959 | +0.43(+5.41%) |
Mar 11, 2024 | 8.090 | 8.120 | 7.800 | 7.950 | 1,121,993 | -0.05(-0.62%) |
Mar 08, 2024 | 7.920 | 8.340 | 7.900 | 8.000 | 542,256 | +0.10(+1.27%) |
Mar 07, 2024 | 7.790 | 7.990 | 7.580 | 7.900 | 559,636 | +0.12(+1.54%) |
Mar 06, 2024 | 7.620 | 8.000 | 7.620 | 7.780 | 738,203 | +0.22(+2.91%) |
Mar 05, 2024 | 7.470 | 7.630 | 7.090 | 7.560 | 552,793 | +0.02(+0.27%) |
Mar 04, 2024 | 8.000 | 8.050 | 7.530 | 7.540 | 388,301 | -0.46(-5.75%) |
Mar 01, 2024 | 7.990 | 8.120 | 7.870 | 8.000 | 378,622 | +0.04(+0.50%) |
Feb 29, 2024 | 8.000 | 8.140 | 7.760 | 7.960 | 378,005 | -0.04(-0.50%) |
Feb 28, 2024 | 8.250 | 8.380 | 7.930 | 8.000 | 598,277 | -0.27(-3.26%) |
Feb 27, 2024 | 7.860 | 8.440 | 7.860 | 8.270 | 746,312 | +0.50(+6.44%) |
Feb 26, 2024 | 7.340 | 7.870 | 7.280 | 7.770 | 406,657 | +0.42(+5.71%) |
Feb 23, 2024 | 6.710 | 7.390 | 6.620 | 7.350 | 531,070 | +0.65(+9.70%) |
Feb 22, 2024 | 7.170 | 7.350 | 6.640 | 6.700 | 472,391 | -0.42(-5.90%) |
Feb 21, 2024 | 7.100 | 7.200 | 6.870 | 7.120 | 289,076 | -0.07(-0.97%) |
Feb 20, 2024 | 7.000 | 7.280 | 6.939 | 7.190 | 276,464 | +0.10(+1.41%) |
Feb 16, 2024 | 6.940 | 7.200 | 6.870 | 7.090 | 362,213 | +0.09(+1.29%) |
Feb 15, 2024 | 6.720 | 7.000 | 6.620 | 7.000 | 393,666 | +0.33(+4.95%) |
Feb 14, 2024 | 6.040 | 6.830 | 6.040 | 6.670 | 528,720 | +0.67(+11.17%) |
Feb 13, 2024 | 5.880 | 6.230 | 5.680 | 6.000 | 365,724 | -0.12(-1.96%) |
Feb 12, 2024 | 5.930 | 6.230 | 5.930 | 6.120 | 363,855 | +0.19(+3.20%) |
Feb 09, 2024 | 5.820 | 6.020 | 5.750 | 5.930 | 300,351 | +0.14(+2.42%) |
Feb 08, 2024 | 5.710 | 5.860 | 5.665 | 5.790 | 279,677 | +0.08(+1.40%) |
Feb 07, 2024 | 6.010 | 6.010 | 5.690 | 5.710 | 451,743 | -0.27(-4.52%) |
Feb 06, 2024 | 5.650 | 6.000 | 5.650 | 5.980 | 437,049 | +0.34(+6.03%) |
Feb 05, 2024 | 5.620 | 5.672 | 5.510 | 5.640 | 367,700 | -0.05(-0.88%) |
Feb 02, 2024 | 5.770 | 5.830 | 5.533 | 5.690 | 499,435 | -0.11(-1.90%) |
Feb 01, 2024 | 5.620 | 5.832 | 5.600 | 5.800 | 387,379 | +0.21(+3.76%) |
Jan 31, 2024 | 5.510 | 5.840 | 5.500 | 5.590 | 629,682 | +0.03(+0.54%) |
Jan 30, 2024 | 5.830 | 5.890 | 5.460 | 5.560 | 750,072 | -0.31(-5.28%) |
Jan 29, 2024 | 5.770 | 5.920 | 5.580 | 5.870 | 917,882 | +0.00(+0.00%) |
Jan 26, 2024 | 5.940 | 6.030 | 5.855 | 5.870 | 314,911 | -0.07(-1.18%) |
Jan 25, 2024 | 6.060 | 6.240 | 5.790 | 5.940 | 674,539 | -0.14(-2.30%) |
Jan 24, 2024 | 6.210 | 6.300 | 6.045 | 6.080 | 483,400 | -0.08(-1.30%) |
Jan 23, 2024 | 5.960 | 6.185 | 5.960 | 6.160 | 731,948 | +0.08(+1.32%) |
Jan 22, 2024 | 6.050 | 6.153 | 5.904 | 6.080 | 682,621 | +0.06(+1.00%) |
Jan 19, 2024 | 5.980 | 6.090 | 5.820 | 6.020 | 596,742 | +0.02(+0.33%) |
Jan 18, 2024 | 5.970 | 6.080 | 5.840 | 6.000 | 563,750 | +0.06(+1.01%) |
Jan 17, 2024 | 5.730 | 6.025 | 5.690 | 5.940 | 598,429 | +0.04(+0.68%) |
Jan 16, 2024 | 6.150 | 6.350 | 5.840 | 5.900 | 1,029,727 | -0.26(-4.22%) |
Jan 12, 2024 | 6.100 | 6.480 | 6.000 | 6.160 | 898,810 | +0.12(+1.99%) |
Jan 11, 2024 | 5.850 | 6.129 | 5.620 | 6.040 | 1,103,120 | +0.37(+6.53%) |
Jan 10, 2024 | 5.930 | 5.980 | 5.610 | 5.670 | 1,526,624 | -0.25(-4.22%) |
Jan 09, 2024 | 5.690 | 6.006 | 5.550 | 5.920 | 898,392 | +0.09(+1.54%) |
Jan 08, 2024 | 6.100 | 6.100 | 5.680 | 5.830 | 2,452,600 | +0.38(+6.97%) |
Jan 05, 2024 | 5.550 | 5.850 | 5.260 | 5.450 | 3,418,789 | +0.17(+3.22%) |
Jan 04, 2024 | 6.960 | 6.966 | 5.000 | 5.280 | 7,241,970 | -2.49(-32.05%) |
Jan 03, 2024 | 8.390 | 8.430 | 7.680 | 7.770 | 845,483 | -0.66(-7.83%) |