Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.84 | 0 | +1.19(+9.41%) | |||
Mar 27, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 33,444 | +0.15(+1.20%) |
Mar 26, 2024 | 12.59 | 12.62 | 12.35 | 12.50 | 41,032 | +0.13(+1.05%) |
Mar 25, 2024 | 11.72 | 12.51 | 11.72 | 12.37 | 40,314 | +0.65(+5.55%) |
Mar 22, 2024 | 11.40 | 11.75 | 11.33 | 11.72 | 16,289 | +0.32(+2.81%) |
Mar 21, 2024 | 10.85 | 11.54 | 10.83 | 11.40 | 58,400 | +0.60(+5.56%) |
Mar 20, 2024 | 10.95 | 10.95 | 10.80 | 10.80 | 15,066 | -0.12(-1.10%) |
Mar 19, 2024 | 10.49 | 11.00 | 10.30 | 10.92 | 77,085 | +0.62(+6.02%) |
Mar 18, 2024 | 9.990 | 10.33 | 9.900 | 10.30 | 53,190 | +0.30(+3.00%) |
Mar 15, 2024 | 9.670 | 10.11 | 9.670 | 10.00 | 24,003 | +0.41(+4.28%) |
Mar 14, 2024 | 9.220 | 9.650 | 9.220 | 9.590 | 16,948 | +0.32(+3.45%) |
Mar 13, 2024 | 9.620 | 9.620 | 9.200 | 9.270 | 12,335 | -0.28(-2.93%) |
Mar 12, 2024 | 9.600 | 9.610 | 9.530 | 9.550 | 7,370 | +0.06(+0.63%) |
Mar 11, 2024 | 9.420 | 9.620 | 9.420 | 9.490 | 14,778 | -0.11(-1.15%) |
Mar 08, 2024 | 9.430 | 9.600 | 9.270 | 9.600 | 24,712 | +0.16(+1.69%) |
Mar 07, 2024 | 9.000 | 9.810 | 8.730 | 9.440 | 106,330 | +0.84(+9.77%) |
Mar 06, 2024 | 8.210 | 8.600 | 8.210 | 8.600 | 3,087 | +0.43(+5.26%) |
Mar 05, 2024 | 8.580 | 8.580 | 8.170 | 8.170 | 10,620 | -0.27(-3.20%) |
Mar 04, 2024 | 8.550 | 8.550 | 8.440 | 8.440 | 2,862 | -0.11(-1.29%) |
Mar 01, 2024 | 8.460 | 8.750 | 8.460 | 8.550 | 65,400 | +0.25(+3.01%) |
Feb 29, 2024 | 8.350 | 8.450 | 8.290 | 8.300 | 4,400 | -0.04(-0.48%) |
Feb 28, 2024 | 8.420 | 8.500 | 8.340 | 8.340 | 1,600 | -0.06(-0.71%) |
Feb 27, 2024 | 8.370 | 8.550 | 8.340 | 8.400 | 3,194 | -0.10(-1.18%) |
Feb 26, 2024 | 8.440 | 8.600 | 8.380 | 8.500 | 4,742 | +0.06(+0.71%) |
Feb 23, 2024 | 8.450 | 8.450 | 8.130 | 8.440 | 15,996 | +0.04(+0.48%) |
Feb 22, 2024 | 8.590 | 8.600 | 8.400 | 8.400 | 3,654 | -0.24(-2.78%) |
Feb 21, 2024 | 8.600 | 8.750 | 8.600 | 8.640 | 2,935 | +0.21(+2.49%) |
Feb 20, 2024 | 8.770 | 8.770 | 8.050 | 8.430 | 4,478 | -0.33(-3.77%) |
Feb 16, 2024 | 8.760 | 0 | +0.03(+0.34%) | |||
Feb 15, 2024 | 8.030 | 8.730 | 8.030 | 8.730 | 3,370 | +0.77(+9.67%) |
Feb 14, 2024 | 7.870 | 8.400 | 7.870 | 7.960 | 20,610 | +0.26(+3.38%) |
Feb 13, 2024 | 8.120 | 8.120 | 7.700 | 7.700 | 7,864 | -0.41(-5.06%) |
Feb 12, 2024 | 8.200 | 8.550 | 8.060 | 8.110 | 8,616 | -0.04(-0.49%) |
Feb 09, 2024 | 8.600 | 8.610 | 8.150 | 8.150 | 20,149 | -0.35(-4.12%) |
Feb 08, 2024 | 8.890 | 8.950 | 8.500 | 8.500 | 10,304 | -0.25(-2.86%) |
Feb 07, 2024 | 8.950 | 9.030 | 8.720 | 8.750 | 7,383 | -0.20(-2.23%) |
Feb 06, 2024 | 8.790 | 9.380 | 8.600 | 8.950 | 13,700 | +0.41(+4.80%) |
Feb 05, 2024 | 8.830 | 8.830 | 8.500 | 8.540 | 13,262 | +0.00(+0.00%) |
Feb 02, 2024 | 8.890 | 8.890 | 8.500 | 8.540 | 6,531 | -0.31(-3.50%) |
Feb 01, 2024 | 8.520 | 8.850 | 8.500 | 8.850 | 15,558 | +0.25(+2.91%) |
Jan 31, 2024 | 9.030 | 9.180 | 8.160 | 8.600 | 42,185 | -0.35(-3.91%) |
Jan 30, 2024 | 8.150 | 8.950 | 8.060 | 8.950 | 24,707 | +0.81(+9.95%) |
Jan 29, 2024 | 8.140 | 8.180 | 8.090 | 8.140 | 17,709 | +0.09(+1.12%) |
Jan 26, 2024 | 7.930 | 8.100 | 7.850 | 8.050 | 29,459 | +0.15(+1.90%) |
Jan 25, 2024 | 7.880 | 7.940 | 7.840 | 7.900 | 8,621 | +0.02(+0.25%) |
Jan 24, 2024 | 7.730 | 7.880 | 7.680 | 7.880 | 6,147 | +0.30(+3.96%) |
Jan 23, 2024 | 7.790 | 7.790 | 7.480 | 7.580 | 11,800 | -0.20(-2.57%) |
Jan 22, 2024 | 7.120 | 7.780 | 7.120 | 7.780 | 15,820 | +0.38(+5.14%) |
Jan 19, 2024 | 7.720 | 7.800 | 7.260 | 7.400 | 22,555 | -0.30(-3.90%) |
Jan 18, 2024 | 7.000 | 7.750 | 7.000 | 7.700 | 60,517 | +0.87(+12.74%) |
Jan 17, 2024 | 6.780 | 6.900 | 6.560 | 6.830 | 17,733 | +0.31(+4.75%) |
Jan 16, 2024 | 6.140 | 6.560 | 6.120 | 6.520 | 37,777 | +0.47(+7.77%) |
Jan 15, 2024 | 5.870 | 6.060 | 5.870 | 6.050 | 12,300 | +0.20(+3.42%) |
Jan 12, 2024 | 5.960 | 6.040 | 5.850 | 5.850 | 30,433 | -0.07(-1.18%) |
Jan 11, 2024 | 6.050 | 6.100 | 5.900 | 5.920 | 4,700 | -0.09(-1.50%) |
Jan 10, 2024 | 5.950 | 6.010 | 5.900 | 6.010 | 35,150 | +0.07(+1.18%) |
Jan 09, 2024 | 5.940 | 5.960 | 5.940 | 5.940 | 6,700 | +0.00(+0.00%) |
Jan 08, 2024 | 6.060 | 6.070 | 5.700 | 5.940 | 42,717 | -0.18(-2.94%) |
Jan 05, 2024 | 5.920 | 6.120 | 5.900 | 6.120 | 46,708 | +0.23(+3.90%) |
Jan 04, 2024 | 6.000 | 6.000 | 5.850 | 5.890 | 710 | -0.17(-2.81%) |
Jan 03, 2024 | 6.330 | 6.330 | 5.990 | 6.060 | 2,314 | -0.15(-2.42%) |