Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.960 | 10.21 | 10.21 | 10.29 | 1,407,157 | +0.32(+3.20%) |
Mar 27, 2024 | 9.751 | 10.21 | 9.701 | 9.970 | 1,286,635 | +0.32(+3.30%) |
Mar 26, 2024 | 9.741 | 9.940 | 9.641 | 9.651 | 911,332 | +0.04(+0.41%) |
Mar 25, 2024 | 9.751 | 9.920 | 9.472 | 9.611 | 834,073 | -0.10(-1.03%) |
Mar 22, 2024 | 9.671 | 10.03 | 9.581 | 9.711 | 1,254,952 | +0.04(+0.41%) |
Mar 21, 2024 | 9.521 | 9.890 | 9.521 | 9.671 | 1,239,566 | +0.25(+2.64%) |
Mar 20, 2024 | 9.213 | 9.601 | 9.093 | 9.422 | 1,452,698 | +0.21(+2.27%) |
Mar 19, 2024 | 9.043 | 9.591 | 8.874 | 9.213 | 1,816,694 | +0.00(+0.05%) |
Mar 18, 2024 | 9.950 | 10.34 | 9.123 | 9.208 | 3,039,314 | -0.74(-7.46%) |
Mar 15, 2024 | 10.94 | 11.15 | 9.810 | 9.950 | 5,221,810 | -1.10(-9.92%) |
Mar 14, 2024 | 12.07 | 12.07 | 10.99 | 11.05 | 1,155,841 | -1.03(-8.50%) |
Mar 13, 2024 | 12.16 | 12.71 | 12.06 | 12.07 | 793,094 | -0.23(-1.86%) |
Mar 12, 2024 | 12.69 | 12.76 | 12.25 | 12.30 | 772,084 | -0.45(-3.52%) |
Mar 11, 2024 | 12.78 | 13.19 | 12.73 | 12.75 | 775,536 | -0.11(-0.85%) |
Mar 08, 2024 | 12.95 | 13.46 | 12.84 | 12.86 | 978,546 | +0.13(+1.02%) |
Mar 07, 2024 | 12.32 | 12.85 | 12.10 | 12.73 | 1,004,408 | +0.55(+4.50%) |
Mar 06, 2024 | 12.36 | 12.61 | 12.15 | 12.18 | 917,415 | +0.13(+1.07%) |
Mar 05, 2024 | 12.15 | 12.19 | 11.85 | 12.05 | 874,635 | -0.30(-2.41%) |
Mar 04, 2024 | 12.74 | 12.81 | 12.30 | 12.35 | 1,229,002 | -0.35(-2.73%) |
Mar 01, 2024 | 13.02 | 13.26 | 12.58 | 12.70 | 1,314,670 | -0.30(-2.29%) |
Feb 29, 2024 | 12.87 | 13.38 | 12.57 | 12.99 | 1,593,462 | +0.42(+3.31%) |
Feb 28, 2024 | 11.94 | 12.62 | 11.87 | 12.58 | 1,165,001 | +0.40(+3.26%) |
Feb 27, 2024 | 11.80 | 12.36 | 11.73 | 12.18 | 1,511,919 | +0.56(+4.78%) |
Feb 26, 2024 | 10.70 | 11.65 | 10.69 | 11.63 | 1,272,806 | +0.81(+7.52%) |
Feb 23, 2024 | 10.81 | 11.19 | 10.48 | 10.81 | 1,284,265 | -0.18(-1.63%) |
Feb 22, 2024 | 11.04 | 11.30 | 10.89 | 10.99 | 1,183,623 | +0.02(+0.18%) |
Feb 21, 2024 | 10.90 | 11.03 | 10.72 | 10.97 | 956,458 | +0.00(+0.00%) |
Feb 20, 2024 | 11.56 | 11.61 | 10.90 | 10.97 | 1,200,013 | -0.74(-6.35%) |
Feb 16, 2024 | 12.12 | 12.29 | 11.68 | 11.71 | 1,274,495 | -0.64(-5.22%) |
Feb 15, 2024 | 12.12 | 12.48 | 12.12 | 12.36 | 872,929 | +0.27(+2.21%) |
Feb 14, 2024 | 12.15 | 12.44 | 11.87 | 12.09 | 838,705 | +0.29(+2.44%) |
Feb 13, 2024 | 11.73 | 12.07 | 11.65 | 11.80 | 1,134,012 | -0.62(-5.03%) |
Feb 12, 2024 | 12.23 | 12.71 | 12.23 | 12.43 | 760,666 | +0.18(+1.46%) |
Feb 09, 2024 | 11.95 | 12.26 | 11.78 | 12.25 | 1,164,864 | +0.32(+2.66%) |
Feb 08, 2024 | 12.15 | 12.35 | 11.93 | 11.93 | 1,310,930 | -0.23(-1.88%) |
Feb 07, 2024 | 12.30 | 12.42 | 11.94 | 12.16 | 781,551 | -0.14(-1.13%) |
Feb 06, 2024 | 11.93 | 12.39 | 11.85 | 12.30 | 1,238,125 | +0.33(+2.73%) |
Feb 05, 2024 | 12.17 | 12.24 | 11.87 | 11.97 | 793,702 | -0.46(-3.67%) |
Feb 02, 2024 | 12.56 | 12.58 | 12.20 | 12.43 | 554,152 | -0.40(-3.09%) |
Feb 01, 2024 | 12.47 | 12.94 | 12.35 | 12.83 | 929,306 | +0.55(+4.44%) |
Jan 31, 2024 | 12.41 | 12.93 | 12.07 | 12.28 | 1,273,568 | -0.18(-1.43%) |
Jan 30, 2024 | 13.02 | 13.09 | 12.46 | 12.46 | 615,956 | -0.70(-5.35%) |
Jan 29, 2024 | 12.73 | 13.20 | 12.66 | 13.16 | 631,337 | +0.46(+3.59%) |
Jan 26, 2024 | 12.95 | 13.16 | 12.60 | 12.71 | 946,890 | -0.63(-4.76%) |
Jan 25, 2024 | 12.98 | 13.36 | 12.88 | 13.34 | 744,085 | +0.58(+4.51%) |
Jan 24, 2024 | 13.62 | 13.62 | 12.66 | 12.77 | 865,165 | -0.46(-3.45%) |
Jan 23, 2024 | 13.60 | 13.60 | 12.98 | 13.22 | 1,081,652 | -0.13(-0.97%) |
Jan 22, 2024 | 13.01 | 13.62 | 12.96 | 13.35 | 1,029,043 | +0.49(+3.78%) |
Jan 19, 2024 | 12.87 | 12.88 | 12.48 | 12.87 | 777,083 | +0.07(+0.54%) |
Jan 18, 2024 | 12.86 | 12.92 | 12.47 | 12.80 | 491,521 | +0.08(+0.62%) |
Jan 17, 2024 | 12.68 | 12.93 | 12.55 | 12.72 | 974,084 | -0.28(-2.14%) |
Jan 16, 2024 | 12.83 | 13.01 | 12.72 | 12.99 | 847,742 | -0.26(-1.95%) |
Jan 12, 2024 | 13.80 | 13.83 | 13.11 | 13.25 | 588,376 | -0.40(-2.91%) |
Jan 11, 2024 | 13.98 | 14.03 | 13.13 | 13.65 | 845,635 | -0.33(-2.34%) |
Jan 10, 2024 | 14.12 | 14.17 | 13.74 | 13.98 | 491,946 | -0.23(-1.61%) |
Jan 09, 2024 | 14.11 | 14.32 | 13.89 | 14.20 | 465,451 | -0.26(-1.78%) |
Jan 08, 2024 | 14.35 | 14.88 | 14.32 | 14.46 | 620,002 | +0.10(+0.69%) |
Jan 05, 2024 | 14.37 | 14.96 | 14.28 | 14.36 | 582,639 | -0.31(-2.10%) |
Jan 04, 2024 | 14.49 | 14.83 | 14.48 | 14.67 | 688,316 | -0.03(-0.20%) |
Jan 03, 2024 | 15.35 | 15.43 | 14.53 | 14.70 | 1,013,940 | -1.19(-7.49%) |