Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 7.530 | 7.650 | 7.305 | 7.410 | 4,524,306 | -0.01(-0.13%) |
Mar 26, 2024 | 7.840 | 7.850 | 7.400 | 7.420 | 3,558,174 | -0.28(-3.64%) |
Mar 25, 2024 | 7.690 | 7.845 | 7.644 | 7.700 | 2,829,942 | +0.00(+0.00%) |
Mar 22, 2024 | 7.770 | 7.890 | 7.630 | 7.700 | 4,276,467 | -0.13(-1.66%) |
Mar 21, 2024 | 7.860 | 8.020 | 7.730 | 7.830 | 5,584,357 | +0.03(+0.38%) |
Mar 20, 2024 | 7.920 | 7.940 | 7.550 | 7.800 | 6,777,511 | -0.22(-2.74%) |
Mar 19, 2024 | 7.780 | 8.250 | 7.715 | 8.020 | 6,162,732 | +0.18(+2.30%) |
Mar 18, 2024 | 8.110 | 8.180 | 7.730 | 7.840 | 6,134,699 | -0.26(-3.21%) |
Mar 15, 2024 | 8.020 | 8.230 | 7.970 | 8.100 | 11,257,422 | +0.07(+0.87%) |
Mar 14, 2024 | 8.540 | 8.615 | 7.960 | 8.030 | 5,777,394 | -0.61(-7.06%) |
Mar 13, 2024 | 8.440 | 8.670 | 8.370 | 8.640 | 4,973,095 | +0.22(+2.61%) |
Mar 12, 2024 | 8.510 | 8.670 | 8.330 | 8.420 | 4,499,248 | -0.07(-0.82%) |
Mar 11, 2024 | 8.660 | 8.820 | 8.390 | 8.490 | 4,842,097 | -0.20(-2.30%) |
Mar 08, 2024 | 9.060 | 9.150 | 8.630 | 8.690 | 4,676,778 | -0.28(-3.12%) |
Mar 07, 2024 | 9.600 | 9.610 | 8.940 | 8.970 | 5,067,640 | -0.56(-5.88%) |
Mar 06, 2024 | 9.780 | 9.790 | 9.280 | 9.530 | 6,238,141 | -0.06(-0.63%) |
Mar 05, 2024 | 8.910 | 9.830 | 8.690 | 9.590 | 8,325,056 | +0.55(+6.08%) |
Mar 04, 2024 | 9.460 | 9.530 | 8.955 | 9.040 | 6,306,774 | -0.30(-3.21%) |
Mar 01, 2024 | 9.390 | 9.720 | 9.310 | 9.340 | 4,854,266 | +0.02(+0.21%) |
Feb 29, 2024 | 9.670 | 9.720 | 9.210 | 9.320 | 4,566,036 | -0.14(-1.48%) |
Feb 28, 2024 | 9.530 | 9.745 | 9.420 | 9.460 | 3,993,439 | -0.21(-2.17%) |
Feb 27, 2024 | 9.350 | 9.760 | 9.270 | 9.670 | 6,897,216 | +0.38(+4.09%) |
Feb 26, 2024 | 8.620 | 9.365 | 8.580 | 9.290 | 6,190,047 | +0.61(+7.03%) |
Feb 23, 2024 | 8.160 | 9.085 | 8.160 | 8.680 | 11,472,827 | -0.14(-1.59%) |
Feb 22, 2024 | 8.720 | 8.885 | 8.490 | 8.820 | 9,515,790 | +0.32(+3.76%) |
Feb 21, 2024 | 8.480 | 8.630 | 8.360 | 8.500 | 4,520,418 | -0.05(-0.58%) |
Feb 20, 2024 | 9.000 | 9.060 | 8.405 | 8.550 | 5,801,388 | -0.49(-5.42%) |
Feb 16, 2024 | 9.120 | 9.230 | 8.970 | 9.040 | 5,071,378 | -0.26(-2.80%) |
Feb 15, 2024 | 9.370 | 9.400 | 9.075 | 9.300 | 3,822,486 | +0.02(+0.22%) |
Feb 14, 2024 | 9.040 | 9.460 | 8.970 | 9.280 | 5,076,773 | +0.42(+4.74%) |
Feb 13, 2024 | 9.330 | 9.400 | 8.760 | 8.860 | 7,806,446 | -0.87(-8.94%) |
Feb 12, 2024 | 9.880 | 10.13 | 9.570 | 9.730 | 6,847,101 | -0.01(-0.10%) |
Feb 09, 2024 | 9.430 | 9.850 | 9.350 | 9.740 | 6,100,900 | +0.47(+5.07%) |
Feb 08, 2024 | 9.020 | 9.530 | 8.970 | 9.270 | 6,311,628 | +0.30(+3.34%) |
Feb 07, 2024 | 9.120 | 9.130 | 8.750 | 8.970 | 3,193,588 | -0.15(-1.64%) |
Feb 06, 2024 | 8.950 | 9.208 | 8.800 | 9.120 | 3,473,348 | +0.16(+1.79%) |
Feb 05, 2024 | 8.830 | 8.995 | 8.600 | 8.960 | 3,796,721 | +0.07(+0.79%) |
Feb 02, 2024 | 9.100 | 9.260 | 8.760 | 8.890 | 4,788,441 | -0.40(-4.31%) |
Feb 01, 2024 | 8.880 | 9.350 | 8.780 | 9.290 | 4,965,853 | +0.56(+6.41%) |
Jan 31, 2024 | 8.900 | 9.179 | 8.700 | 8.730 | 5,590,773 | -0.21(-2.35%) |
Jan 30, 2024 | 9.300 | 9.450 | 8.929 | 8.940 | 5,080,758 | -0.50(-5.30%) |
Jan 29, 2024 | 9.070 | 9.450 | 9.000 | 9.440 | 4,977,643 | +0.38(+4.19%) |
Jan 26, 2024 | 8.920 | 9.380 | 8.820 | 9.060 | 6,184,037 | +0.17(+1.91%) |
Jan 25, 2024 | 8.560 | 8.970 | 8.530 | 8.890 | 4,911,349 | +0.40(+4.71%) |
Jan 24, 2024 | 8.810 | 8.820 | 8.450 | 8.490 | 2,875,530 | -0.16(-1.85%) |
Jan 23, 2024 | 9.000 | 9.000 | 8.250 | 8.650 | 4,699,269 | -0.17(-1.93%) |
Jan 22, 2024 | 8.350 | 8.820 | 8.275 | 8.820 | 6,590,129 | +0.54(+6.52%) |
Jan 19, 2024 | 8.120 | 8.430 | 7.990 | 8.280 | 6,386,996 | +0.24(+2.99%) |
Jan 18, 2024 | 8.660 | 8.660 | 7.905 | 8.040 | 7,466,371 | -0.48(-5.63%) |
Jan 17, 2024 | 8.600 | 8.690 | 8.330 | 8.520 | 5,193,140 | -0.26(-2.96%) |
Jan 16, 2024 | 8.980 | 9.200 | 8.750 | 8.780 | 5,968,753 | -0.25(-2.77%) |
Jan 12, 2024 | 8.810 | 9.170 | 8.720 | 9.030 | 6,145,820 | +0.31(+3.56%) |
Jan 11, 2024 | 8.990 | 9.040 | 8.420 | 8.720 | 8,454,991 | -0.36(-3.96%) |
Jan 10, 2024 | 9.180 | 9.380 | 8.720 | 9.080 | 11,222,474 | -0.02(-0.22%) |
Jan 09, 2024 | 8.170 | 9.300 | 8.150 | 9.100 | 22,373,920 | +0.92(+11.25%) |
Jan 08, 2024 | 6.500 | 8.250 | 6.460 | 8.180 | 26,084,360 | +2.02(+32.79%) |
Jan 05, 2024 | 6.010 | 6.180 | 5.940 | 6.160 | 3,506,090 | +0.08(+1.32%) |
Jan 04, 2024 | 6.140 | 6.235 | 6.080 | 6.080 | 3,991,659 | -0.07(-1.14%) |
Jan 03, 2024 | 5.970 | 6.250 | 5.920 | 6.150 | 4,724,748 | +0.10(+1.65%) |