Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.590 | 7.520 | 7.475 | 7.570 | 1,319,591 | -0.01(-0.13%) |
Mar 27, 2024 | 7.370 | 7.600 | 7.340 | 7.580 | 2,580,880 | +0.21(+2.85%) |
Mar 26, 2024 | 7.590 | 7.650 | 7.370 | 7.370 | 2,127,178 | -0.12(-1.60%) |
Mar 25, 2024 | 7.690 | 7.800 | 7.430 | 7.490 | 2,634,334 | -0.32(-4.10%) |
Mar 22, 2024 | 8.040 | 8.120 | 7.700 | 7.810 | 1,238,981 | -0.21(-2.62%) |
Mar 21, 2024 | 8.050 | 8.150 | 7.945 | 8.020 | 1,896,955 | +0.02(+0.25%) |
Mar 20, 2024 | 7.750 | 8.050 | 7.720 | 8.000 | 1,485,201 | +0.17(+2.17%) |
Mar 19, 2024 | 7.770 | 7.890 | 7.710 | 7.830 | 1,979,345 | +0.00(+0.00%) |
Mar 18, 2024 | 7.930 | 7.970 | 7.740 | 7.830 | 2,483,074 | -0.14(-1.76%) |
Mar 15, 2024 | 7.800 | 8.000 | 7.800 | 7.970 | 2,855,289 | +0.10(+1.27%) |
Mar 14, 2024 | 7.970 | 8.040 | 7.720 | 7.870 | 2,830,916 | -0.16(-1.99%) |
Mar 13, 2024 | 7.960 | 8.150 | 7.950 | 8.030 | 1,799,693 | +0.01(+0.12%) |
Mar 12, 2024 | 8.230 | 8.230 | 7.960 | 8.020 | 1,478,709 | -0.18(-2.20%) |
Mar 11, 2024 | 8.340 | 8.410 | 8.180 | 8.200 | 1,872,877 | +0.02(+0.24%) |
Mar 08, 2024 | 8.260 | 8.370 | 8.090 | 8.180 | 1,658,814 | -0.06(-0.73%) |
Mar 07, 2024 | 7.980 | 8.275 | 7.950 | 8.240 | 2,243,725 | +0.29(+3.65%) |
Mar 06, 2024 | 8.290 | 8.310 | 7.855 | 7.950 | 2,959,627 | -0.29(-3.52%) |
Mar 05, 2024 | 8.750 | 8.760 | 8.200 | 8.240 | 3,484,184 | -0.62(-7.00%) |
Mar 04, 2024 | 9.030 | 9.135 | 8.755 | 8.860 | 1,905,501 | -0.18(-1.99%) |
Mar 01, 2024 | 8.930 | 9.140 | 8.910 | 9.040 | 2,816,768 | +0.10(+1.12%) |
Feb 29, 2024 | 8.700 | 8.990 | 8.690 | 8.940 | 2,386,110 | +0.39(+4.56%) |
Feb 28, 2024 | 8.740 | 8.830 | 8.510 | 8.550 | 3,577,351 | -0.29(-3.28%) |
Feb 27, 2024 | 8.790 | 9.020 | 8.765 | 8.840 | 1,833,122 | +0.13(+1.49%) |
Feb 26, 2024 | 8.840 | 8.945 | 8.680 | 8.710 | 3,869,421 | -0.21(-2.35%) |
Feb 23, 2024 | 8.740 | 8.990 | 8.710 | 8.920 | 2,307,847 | +0.16(+1.83%) |
Feb 22, 2024 | 8.740 | 8.905 | 8.680 | 8.760 | 4,022,416 | +0.04(+0.46%) |
Feb 21, 2024 | 8.700 | 8.805 | 8.560 | 8.720 | 3,810,327 | -0.02(-0.23%) |
Feb 20, 2024 | 9.060 | 9.105 | 8.740 | 8.740 | 2,864,899 | -0.35(-3.85%) |
Feb 16, 2024 | 9.230 | 9.325 | 8.985 | 9.090 | 2,817,966 | -0.22(-2.36%) |
Feb 15, 2024 | 9.080 | 9.340 | 9.070 | 9.310 | 3,317,628 | +0.26(+2.87%) |
Feb 14, 2024 | 8.820 | 9.076 | 8.744 | 9.050 | 3,450,641 | +0.36(+4.14%) |
Feb 13, 2024 | 8.560 | 8.815 | 8.468 | 8.690 | 4,992,241 | -0.14(-1.59%) |
Feb 12, 2024 | 8.730 | 8.960 | 8.730 | 8.830 | 2,509,346 | +0.10(+1.15%) |
Feb 09, 2024 | 8.600 | 8.955 | 8.520 | 8.730 | 2,927,780 | +0.13(+1.51%) |
Feb 08, 2024 | 8.600 | 8.700 | 8.470 | 8.600 | 2,527,169 | +0.00(+0.00%) |
Feb 07, 2024 | 8.760 | 8.820 | 8.385 | 8.600 | 4,796,032 | -0.13(-1.49%) |
Feb 06, 2024 | 8.550 | 9.750 | 8.550 | 8.730 | 10,543,581 | -0.57(-6.13%) |
Feb 05, 2024 | 9.540 | 9.540 | 9.150 | 9.300 | 7,009,800 | -0.27(-2.82%) |
Feb 02, 2024 | 9.750 | 9.840 | 9.530 | 9.570 | 4,077,854 | -0.28(-2.84%) |
Feb 01, 2024 | 9.920 | 10.13 | 9.830 | 9.850 | 1,790,309 | +0.00(+0.00%) |
Jan 31, 2024 | 9.780 | 10.29 | 9.750 | 9.850 | 2,797,269 | +0.07(+0.72%) |
Jan 30, 2024 | 10.14 | 10.18 | 9.750 | 9.780 | 2,124,658 | -0.38(-3.74%) |
Jan 29, 2024 | 10.28 | 10.32 | 9.880 | 10.16 | 3,317,051 | -0.17(-1.65%) |
Jan 26, 2024 | 10.19 | 10.50 | 10.19 | 10.33 | 1,951,203 | +0.19(+1.87%) |
Jan 25, 2024 | 10.05 | 10.21 | 10.01 | 10.14 | 2,544,278 | +0.16(+1.60%) |
Jan 24, 2024 | 10.10 | 10.21 | 9.842 | 9.980 | 1,837,858 | -0.03(-0.30%) |
Jan 23, 2024 | 10.10 | 10.27 | 10.01 | 10.01 | 2,071,739 | +0.01(+0.10%) |
Jan 22, 2024 | 9.770 | 10.22 | 9.750 | 10.00 | 2,896,543 | +0.16(+1.63%) |
Jan 19, 2024 | 8.900 | 9.845 | 8.895 | 9.840 | 4,297,003 | -0.22(-2.19%) |
Jan 18, 2024 | 10.78 | 10.80 | 10.01 | 10.06 | 3,403,289 | -0.69(-6.42%) |
Jan 17, 2024 | 10.61 | 10.86 | 10.30 | 10.75 | 2,261,231 | -0.12(-1.10%) |
Jan 16, 2024 | 11.02 | 11.25 | 10.87 | 10.87 | 2,404,589 | -0.23(-2.07%) |
Jan 12, 2024 | 11.00 | 11.12 | 10.85 | 11.10 | 1,429,704 | +0.23(+2.12%) |
Jan 11, 2024 | 10.74 | 10.89 | 10.61 | 10.87 | 1,518,428 | +0.07(+0.65%) |
Jan 10, 2024 | 11.01 | 11.07 | 10.67 | 10.80 | 1,757,300 | -0.19(-1.73%) |
Jan 09, 2024 | 10.73 | 11.09 | 10.47 | 10.99 | 3,236,941 | +0.12(+1.10%) |
Jan 08, 2024 | 10.76 | 11.08 | 10.66 | 10.87 | 2,062,866 | +0.09(+0.83%) |
Jan 05, 2024 | 10.64 | 10.96 | 10.48 | 10.78 | 2,321,267 | +0.10(+0.94%) |
Jan 04, 2024 | 11.10 | 11.11 | 10.47 | 10.68 | 4,841,055 | -0.39(-3.52%) |
Jan 03, 2024 | 11.21 | 11.32 | 10.97 | 11.07 | 3,225,657 | -0.16(-1.42%) |