Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.10 | 10.16 | 10.10 | 10.12 | 289,025 | +0.00(+0.00%) |
Mar 27, 2024 | 10.18 | 10.18 | 10.11 | 10.12 | 707,790 | -0.05(-0.49%) |
Mar 26, 2024 | 10.14 | 10.19 | 10.13 | 10.17 | 1,537,309 | +0.04(+0.39%) |
Mar 25, 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 961,438 | -0.04(-0.39%) |
Mar 22, 2024 | 10.12 | 10.19 | 10.10 | 10.17 | 1,146,874 | +0.06(+0.59%) |
Mar 21, 2024 | 10.11 | 10.18 | 10.11 | 10.11 | 976,134 | -0.02(-0.20%) |
Mar 20, 2024 | 10.07 | 10.16 | 10.06 | 10.13 | 1,493,397 | +0.02(+0.20%) |
Mar 19, 2024 | 10.04 | 10.18 | 10.02 | 10.11 | 1,171,136 | +0.04(+0.40%) |
Mar 18, 2024 | 9.960 | 10.10 | 9.950 | 10.07 | 3,527,794 | +0.11(+1.10%) |
Mar 15, 2024 | 9.940 | 9.960 | 9.940 | 9.960 | 765,103 | +0.02(+0.20%) |
Mar 14, 2024 | 9.950 | 9.960 | 9.920 | 9.940 | 1,027,558 | +0.00(+0.00%) |
Mar 13, 2024 | 9.940 | 9.980 | 9.940 | 9.940 | 2,251,495 | +0.00(+0.00%) |
Mar 12, 2024 | 9.940 | 9.950 | 9.920 | 9.940 | 555,112 | +0.00(+0.00%) |
Mar 11, 2024 | 9.920 | 9.940 | 9.910 | 9.940 | 759,717 | +0.03(+0.30%) |
Mar 08, 2024 | 9.910 | 9.925 | 9.900 | 9.910 | 2,574,181 | +0.01(+0.10%) |
Mar 07, 2024 | 9.900 | 9.930 | 9.900 | 9.900 | 941,099 | -0.01(-0.10%) |
Mar 06, 2024 | 9.900 | 9.925 | 9.890 | 9.910 | 1,573,298 | +0.03(+0.30%) |
Mar 05, 2024 | 9.890 | 9.908 | 9.880 | 9.880 | 694,442 | -0.01(-0.10%) |
Mar 04, 2024 | 9.890 | 9.910 | 9.880 | 9.890 | 613,592 | -0.01(-0.10%) |
Mar 01, 2024 | 9.870 | 9.905 | 9.860 | 9.900 | 2,152,763 | +0.03(+0.30%) |
Feb 29, 2024 | 9.870 | 9.880 | 9.850 | 9.870 | 2,842,684 | +0.00(+0.00%) |
Feb 28, 2024 | 9.870 | 9.880 | 9.840 | 9.870 | 5,517,857 | -0.01(-0.10%) |
Feb 27, 2024 | 9.880 | 9.880 | 9.860 | 9.880 | 6,039,265 | +0.02(+0.20%) |
Feb 26, 2024 | 9.880 | 9.900 | 9.850 | 9.860 | 31,049,560 | +2.22(+29.06%) |
Feb 23, 2024 | 7.400 | 7.780 | 7.300 | 7.640 | 230,079 | +0.26(+3.52%) |
Feb 22, 2024 | 7.460 | 7.570 | 7.320 | 7.380 | 181,104 | -0.09(-1.20%) |
Feb 21, 2024 | 7.620 | 7.684 | 7.390 | 7.470 | 179,641 | -0.27(-3.49%) |
Feb 20, 2024 | 7.760 | 7.920 | 7.590 | 7.740 | 188,672 | -0.19(-2.40%) |
Feb 16, 2024 | 7.490 | 8.000 | 7.320 | 7.930 | 241,835 | +0.25(+3.26%) |
Feb 15, 2024 | 7.410 | 7.690 | 7.385 | 7.680 | 263,234 | +0.40(+5.49%) |
Feb 14, 2024 | 7.290 | 7.310 | 7.155 | 7.280 | 200,695 | +0.19(+2.68%) |
Feb 13, 2024 | 7.120 | 7.270 | 6.970 | 7.090 | 252,213 | -0.38(-5.09%) |
Feb 12, 2024 | 7.230 | 7.550 | 7.230 | 7.470 | 217,423 | +0.28(+3.89%) |
Feb 09, 2024 | 6.990 | 7.210 | 6.920 | 7.190 | 188,467 | +0.26(+3.75%) |
Feb 08, 2024 | 6.820 | 6.930 | 6.770 | 6.930 | 158,034 | +0.08(+1.17%) |
Feb 07, 2024 | 6.970 | 6.970 | 6.810 | 6.850 | 168,289 | -0.08(-1.15%) |
Feb 06, 2024 | 6.730 | 7.015 | 6.520 | 6.930 | 219,687 | +0.17(+2.51%) |
Feb 05, 2024 | 7.090 | 7.190 | 6.740 | 6.760 | 288,926 | -0.48(-6.63%) |
Feb 02, 2024 | 6.960 | 7.250 | 6.840 | 7.240 | 251,749 | +0.16(+2.26%) |
Feb 01, 2024 | 7.150 | 7.150 | 6.810 | 7.080 | 261,592 | -0.01(-0.14%) |
Jan 31, 2024 | 7.450 | 7.600 | 7.000 | 7.090 | 346,766 | -0.36(-4.83%) |
Jan 30, 2024 | 7.450 | 7.590 | 7.410 | 7.450 | 158,476 | -0.09(-1.19%) |
Jan 29, 2024 | 7.350 | 7.580 | 7.250 | 7.540 | 181,050 | +0.18(+2.45%) |
Jan 26, 2024 | 7.430 | 7.515 | 7.240 | 7.360 | 153,376 | +0.01(+0.14%) |
Jan 25, 2024 | 7.350 | 7.430 | 7.230 | 7.350 | 177,474 | +0.16(+2.23%) |
Jan 24, 2024 | 7.370 | 7.370 | 7.129 | 7.190 | 154,658 | -0.07(-0.96%) |
Jan 23, 2024 | 7.480 | 7.550 | 7.140 | 7.260 | 213,420 | -0.07(-0.95%) |
Jan 22, 2024 | 7.020 | 7.350 | 7.000 | 7.330 | 264,540 | +0.42(+6.08%) |
Jan 19, 2024 | 6.970 | 6.970 | 6.575 | 6.910 | 306,140 | +0.06(+0.88%) |
Jan 18, 2024 | 6.770 | 6.870 | 6.620 | 6.850 | 242,142 | +0.18(+2.70%) |
Jan 17, 2024 | 6.710 | 6.860 | 6.550 | 6.670 | 256,783 | -0.19(-2.77%) |
Jan 16, 2024 | 7.290 | 7.180 | 6.800 | 6.860 | 257,361 | -0.37(-5.12%) |
Jan 12, 2024 | 7.540 | 7.685 | 7.160 | 7.230 | 194,867 | -0.12(-1.63%) |
Jan 11, 2024 | 7.550 | 7.550 | 7.195 | 7.350 | 231,217 | -0.23(-3.03%) |
Jan 10, 2024 | 7.410 | 7.710 | 7.350 | 7.580 | 265,766 | +0.18(+2.43%) |
Jan 09, 2024 | 7.870 | 8.060 | 7.300 | 7.400 | 439,055 | -0.61(-7.62%) |
Jan 08, 2024 | 8.020 | 8.197 | 7.975 | 8.010 | 341,797 | -0.04(-0.50%) |
Jan 05, 2024 | 7.840 | 8.420 | 7.830 | 8.050 | 397,355 | +0.13(+1.64%) |
Jan 04, 2024 | 7.860 | 8.190 | 7.800 | 7.920 | 301,317 | +0.55(+7.46%) |
Jan 03, 2024 | 7.700 | 7.700 | 7.350 | 7.370 | 305,096 | -0.38(-4.90%) |