Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.900 | 7.985 | 7.985 | 7.960 | 6,519,181 | +0.06(+0.76%) |
Mar 27, 2024 | 7.590 | 7.900 | 7.550 | 7.900 | 6,143,848 | +0.29(+3.81%) |
Mar 26, 2024 | 7.830 | 7.860 | 7.600 | 7.610 | 2,661,570 | -0.13(-1.68%) |
Mar 25, 2024 | 7.790 | 7.920 | 7.730 | 7.740 | 3,346,925 | -0.05(-0.64%) |
Mar 22, 2024 | 8.060 | 8.170 | 7.710 | 7.790 | 4,781,811 | -0.26(-3.23%) |
Mar 21, 2024 | 7.850 | 8.220 | 7.850 | 8.050 | 8,504,844 | +0.28(+3.60%) |
Mar 20, 2024 | 7.410 | 7.825 | 7.360 | 7.770 | 7,119,539 | +0.28(+3.74%) |
Mar 19, 2024 | 7.400 | 7.580 | 7.360 | 7.490 | 3,214,685 | +0.06(+0.81%) |
Mar 18, 2024 | 7.580 | 7.600 | 7.420 | 7.430 | 3,441,643 | -0.11(-1.46%) |
Mar 15, 2024 | 7.470 | 7.670 | 7.460 | 7.540 | 13,198,140 | +0.03(+0.40%) |
Mar 14, 2024 | 7.780 | 7.800 | 7.370 | 7.510 | 8,193,007 | -0.35(-4.45%) |
Mar 13, 2024 | 7.880 | 8.125 | 7.845 | 7.860 | 4,731,167 | -0.03(-0.38%) |
Mar 12, 2024 | 8.038 | 8.161 | 7.846 | 7.890 | 5,757,488 | -0.14(-1.72%) |
Mar 11, 2024 | 7.801 | 8.156 | 7.801 | 8.028 | 7,019,467 | +0.18(+2.26%) |
Mar 08, 2024 | 8.166 | 8.245 | 7.801 | 7.851 | 5,828,419 | -0.27(-3.28%) |
Mar 07, 2024 | 8.146 | 8.383 | 8.028 | 8.117 | 7,440,722 | +0.07(+0.86%) |
Mar 06, 2024 | 7.811 | 8.344 | 6.978 | 8.048 | 28,091,540 | +0.29(+3.68%) |
Mar 05, 2024 | 7.397 | 7.860 | 7.357 | 7.762 | 8,472,614 | +0.30(+3.96%) |
Mar 04, 2024 | 7.969 | 8.072 | 7.362 | 7.466 | 19,177,986 | -0.44(-5.61%) |
Mar 01, 2024 | 7.949 | 7.979 | 7.663 | 7.910 | 6,266,462 | -0.17(-2.08%) |
Feb 29, 2024 | 8.087 | 8.245 | 8.008 | 8.077 | 5,294,003 | +0.19(+2.38%) |
Feb 28, 2024 | 8.097 | 8.097 | 7.875 | 7.890 | 5,506,457 | -0.22(-2.68%) |
Feb 27, 2024 | 8.215 | 8.215 | 8.038 | 8.107 | 3,955,078 | +0.02(+0.24%) |
Feb 26, 2024 | 8.255 | 8.314 | 7.989 | 8.087 | 4,038,542 | -0.24(-2.84%) |
Feb 23, 2024 | 8.284 | 8.408 | 8.176 | 8.324 | 4,852,810 | -0.03(-0.35%) |
Feb 22, 2024 | 8.413 | 8.492 | 8.201 | 8.354 | 5,701,857 | +0.19(+2.29%) |
Feb 21, 2024 | 8.176 | 8.225 | 8.058 | 8.166 | 3,535,475 | -0.05(-0.60%) |
Feb 20, 2024 | 8.235 | 8.329 | 8.146 | 8.215 | 5,188,855 | -0.18(-2.12%) |
Feb 16, 2024 | 8.334 | 8.482 | 8.196 | 8.393 | 5,061,183 | -0.13(-1.50%) |
Feb 15, 2024 | 8.334 | 8.595 | 8.265 | 8.521 | 8,937,891 | +0.29(+3.47%) |
Feb 14, 2024 | 8.156 | 8.265 | 7.984 | 8.235 | 4,549,598 | +0.20(+2.45%) |
Feb 13, 2024 | 8.403 | 8.452 | 7.841 | 8.038 | 8,904,541 | -0.74(-8.43%) |
Feb 12, 2024 | 8.344 | 8.886 | 8.314 | 8.778 | 7,196,121 | +0.46(+5.58%) |
Feb 09, 2024 | 8.127 | 8.521 | 7.998 | 8.314 | 7,298,930 | +0.18(+2.24%) |
Feb 08, 2024 | 7.870 | 8.363 | 7.782 | 8.132 | 7,457,906 | +0.26(+3.32%) |
Feb 07, 2024 | 7.959 | 8.137 | 7.249 | 7.870 | 24,428,914 | -0.19(-2.33%) |
Feb 06, 2024 | 8.738 | 8.832 | 7.890 | 8.058 | 14,827,931 | -0.70(-8.00%) |
Feb 05, 2024 | 8.926 | 8.926 | 8.649 | 8.758 | 8,866,114 | -0.33(-3.58%) |
Feb 02, 2024 | 8.600 | 9.236 | 8.571 | 9.083 | 11,323,600 | +0.25(+2.79%) |
Feb 01, 2024 | 9.586 | 9.581 | 8.363 | 8.837 | 15,703,162 | -0.65(-6.86%) |
Jan 31, 2024 | 9.675 | 9.966 | 8.990 | 9.488 | 12,773,352 | -0.80(-7.77%) |
Jan 30, 2024 | 10.32 | 10.49 | 10.28 | 10.29 | 2,437,188 | -0.11(-1.04%) |
Jan 29, 2024 | 10.19 | 10.40 | 10.09 | 10.40 | 2,511,465 | +0.20(+1.93%) |
Jan 26, 2024 | 10.25 | 10.30 | 10.03 | 10.20 | 2,994,093 | +0.02(+0.19%) |
Jan 25, 2024 | 10.01 | 10.52 | 9.892 | 10.18 | 5,962,545 | -0.47(-4.44%) |
Jan 24, 2024 | 10.52 | 10.73 | 10.48 | 10.65 | 6,185,621 | +0.18(+1.69%) |
Jan 23, 2024 | 10.65 | 10.65 | 10.41 | 10.47 | 3,101,487 | -0.08(-0.75%) |
Jan 22, 2024 | 10.34 | 10.57 | 10.31 | 10.55 | 2,900,921 | +0.34(+3.28%) |
Jan 19, 2024 | 9.971 | 10.23 | 9.863 | 10.22 | 2,892,594 | +0.30(+2.98%) |
Jan 18, 2024 | 9.912 | 9.961 | 9.798 | 9.922 | 2,315,750 | +0.07(+0.70%) |
Jan 17, 2024 | 9.665 | 9.922 | 9.527 | 9.853 | 2,749,268 | -0.06(-0.60%) |
Jan 16, 2024 | 9.882 | 10.03 | 9.789 | 9.912 | 2,966,492 | -0.16(-1.57%) |
Jan 12, 2024 | 10.37 | 10.37 | 9.991 | 10.07 | 2,280,073 | -0.17(-1.64%) |
Jan 11, 2024 | 10.35 | 10.35 | 10.01 | 10.24 | 3,402,102 | -0.20(-1.89%) |
Jan 10, 2024 | 10.45 | 10.47 | 10.23 | 10.43 | 2,234,642 | -0.02(-0.19%) |
Jan 09, 2024 | 10.35 | 10.50 | 10.31 | 10.45 | 2,370,316 | -0.10(-0.93%) |
Jan 08, 2024 | 10.32 | 10.55 | 10.26 | 10.55 | 2,130,270 | +0.22(+2.10%) |
Jan 05, 2024 | 10.19 | 10.50 | 10.16 | 10.34 | 2,877,192 | +0.03(+0.29%) |
Jan 04, 2024 | 10.27 | 10.42 | 10.21 | 10.31 | 3,203,597 | +0.07(+0.67%) |
Jan 03, 2024 | 10.47 | 10.60 | 10.22 | 10.24 | 3,332,715 | -0.40(-3.80%) |