Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.81 | 10.56 | 10.54 | 10.53 | 938,086 | -0.37(-3.39%) |
Mar 27, 2024 | 10.42 | 10.91 | 10.34 | 10.90 | 1,187,946 | +0.51(+4.91%) |
Mar 26, 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 642,396 | +0.02(+0.19%) |
Mar 25, 2024 | 10.70 | 10.71 | 10.30 | 10.37 | 1,424,728 | -0.44(-4.07%) |
Mar 22, 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 1,434,920 | +0.15(+1.41%) |
Mar 21, 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 2,383,847 | +0.10(+0.95%) |
Mar 20, 2024 | 9.910 | 10.56 | 9.670 | 10.56 | 3,961,847 | +1.57(+17.46%) |
Mar 19, 2024 | 8.880 | 9.245 | 8.830 | 8.990 | 2,378,059 | +0.40(+4.66%) |
Mar 18, 2024 | 8.680 | 8.735 | 8.405 | 8.590 | 1,114,334 | +0.06(+0.70%) |
Mar 15, 2024 | 8.230 | 8.590 | 8.230 | 8.530 | 1,302,429 | +0.20(+2.40%) |
Mar 14, 2024 | 8.220 | 8.340 | 8.095 | 8.330 | 925,795 | +0.04(+0.48%) |
Mar 13, 2024 | 8.190 | 8.410 | 8.180 | 8.290 | 450,670 | +0.08(+0.97%) |
Mar 12, 2024 | 8.370 | 8.420 | 8.175 | 8.210 | 491,664 | +0.01(+0.12%) |
Mar 11, 2024 | 8.010 | 8.345 | 8.010 | 8.200 | 787,332 | +0.18(+2.24%) |
Mar 08, 2024 | 8.120 | 8.185 | 7.995 | 8.020 | 754,405 | -0.20(-2.43%) |
Mar 07, 2024 | 8.210 | 8.255 | 8.110 | 8.220 | 680,879 | +0.05(+0.61%) |
Mar 06, 2024 | 8.550 | 8.560 | 8.140 | 8.170 | 1,074,018 | -0.31(-3.66%) |
Mar 05, 2024 | 8.930 | 8.940 | 8.470 | 8.480 | 922,676 | -0.46(-5.15%) |
Mar 04, 2024 | 8.760 | 8.945 | 8.595 | 8.940 | 988,350 | +0.14(+1.59%) |
Mar 01, 2024 | 8.630 | 8.845 | 8.550 | 8.800 | 871,784 | +0.33(+3.90%) |
Feb 29, 2024 | 8.320 | 8.520 | 8.275 | 8.470 | 865,132 | +0.18(+2.17%) |
Feb 28, 2024 | 8.430 | 8.530 | 8.240 | 8.290 | 1,099,530 | -0.31(-3.60%) |
Feb 27, 2024 | 8.540 | 8.740 | 8.480 | 8.600 | 601,152 | +0.13(+1.53%) |
Feb 26, 2024 | 8.180 | 8.490 | 8.130 | 8.470 | 917,852 | +0.29(+3.55%) |
Feb 23, 2024 | 8.260 | 8.295 | 8.100 | 8.180 | 989,342 | -0.16(-1.92%) |
Feb 22, 2024 | 7.990 | 8.395 | 7.940 | 8.340 | 2,158,512 | +0.44(+5.57%) |
Feb 21, 2024 | 8.160 | 8.240 | 7.730 | 7.900 | 2,092,068 | -0.03(-0.38%) |
Feb 20, 2024 | 7.860 | 7.960 | 7.670 | 7.930 | 1,457,301 | +0.11(+1.41%) |
Feb 16, 2024 | 7.450 | 7.975 | 7.440 | 7.820 | 1,593,943 | +0.72(+10.14%) |
Feb 15, 2024 | 7.090 | 7.230 | 7.020 | 7.100 | 848,203 | +0.18(+2.60%) |
Feb 14, 2024 | 6.900 | 7.000 | 6.780 | 6.920 | 643,019 | +0.07(+1.02%) |
Feb 13, 2024 | 7.000 | 7.070 | 6.720 | 6.850 | 783,178 | -0.25(-3.52%) |
Feb 12, 2024 | 7.010 | 7.290 | 6.350 | 7.100 | 1,725,886 | +0.08(+1.14%) |
Feb 09, 2024 | 7.080 | 7.170 | 6.990 | 7.020 | 470,122 | -0.03(-0.43%) |
Feb 08, 2024 | 7.090 | 7.120 | 6.980 | 7.050 | 433,503 | -0.03(-0.42%) |
Feb 07, 2024 | 7.200 | 7.210 | 6.995 | 7.080 | 668,619 | -0.14(-1.94%) |
Feb 06, 2024 | 7.150 | 7.315 | 7.145 | 7.220 | 645,422 | +0.10(+1.40%) |
Feb 05, 2024 | 7.000 | 7.150 | 6.800 | 7.120 | 1,208,731 | +0.02(+0.28%) |
Feb 02, 2024 | 7.230 | 7.270 | 7.080 | 7.100 | 840,674 | -0.22(-3.01%) |
Feb 01, 2024 | 7.260 | 7.375 | 7.190 | 7.320 | 831,465 | +0.08(+1.10%) |
Jan 31, 2024 | 7.370 | 7.515 | 7.230 | 7.240 | 725,621 | +0.00(+0.00%) |
Jan 30, 2024 | 7.490 | 7.518 | 7.190 | 7.240 | 1,113,688 | -0.45(-5.85%) |
Jan 29, 2024 | 7.500 | 7.700 | 7.395 | 7.690 | 620,258 | +0.07(+0.92%) |
Jan 26, 2024 | 7.510 | 7.655 | 7.500 | 7.620 | 724,394 | +0.15(+2.01%) |
Jan 25, 2024 | 7.350 | 7.525 | 7.305 | 7.470 | 855,567 | +0.17(+2.33%) |
Jan 24, 2024 | 7.380 | 7.380 | 7.221 | 7.300 | 655,934 | +0.07(+0.97%) |
Jan 23, 2024 | 7.000 | 7.260 | 7.000 | 7.230 | 1,014,915 | +0.28(+4.03%) |
Jan 22, 2024 | 7.080 | 7.171 | 6.885 | 6.950 | 2,150,640 | -0.27(-3.74%) |
Jan 19, 2024 | 7.270 | 7.320 | 7.210 | 7.220 | 653,032 | -0.02(-0.28%) |
Jan 18, 2024 | 7.260 | 7.300 | 7.190 | 7.240 | 766,244 | -0.06(-0.82%) |
Jan 17, 2024 | 7.480 | 7.490 | 7.289 | 7.300 | 1,413,257 | -0.26(-3.44%) |
Jan 16, 2024 | 7.710 | 7.720 | 7.460 | 7.560 | 876,529 | -0.30(-3.82%) |
Jan 12, 2024 | 7.980 | 8.080 | 7.770 | 7.860 | 1,034,238 | +0.19(+2.48%) |
Jan 11, 2024 | 7.800 | 7.850 | 7.670 | 7.670 | 654,259 | -0.18(-2.29%) |
Jan 10, 2024 | 8.000 | 8.010 | 7.750 | 7.850 | 1,312,363 | -0.25(-3.09%) |
Jan 09, 2024 | 8.290 | 8.300 | 8.070 | 8.100 | 1,220,718 | -0.38(-4.48%) |
Jan 08, 2024 | 8.290 | 8.490 | 8.270 | 8.480 | 867,862 | +0.19(+2.29%) |
Jan 05, 2024 | 8.400 | 8.610 | 8.250 | 8.290 | 944,448 | -0.19(-2.24%) |
Jan 04, 2024 | 8.400 | 8.531 | 8.310 | 8.480 | 625,323 | +0.11(+1.31%) |
Jan 03, 2024 | 8.410 | 8.450 | 8.220 | 8.370 | 1,140,623 | -0.22(-2.56%) |