Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.20 | 11.98 | 11.98 | 11.96 | 751,918 | -0.23(-1.89%) |
Mar 27, 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 2,627,463 | +0.15(+1.25%) |
Mar 26, 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 1,130,851 | -0.41(-3.29%) |
Mar 25, 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 4,024,304 | +0.46(+3.84%) |
Mar 22, 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 2,381,635 | +0.09(+0.76%) |
Mar 21, 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 1,491,977 | +0.10(+0.85%) |
Mar 20, 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 1,298,068 | +0.93(+8.56%) |
Mar 19, 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 1,043,838 | -0.32(-2.86%) |
Mar 18, 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 607,490 | -0.13(-1.15%) |
Mar 15, 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 2,286,913 | +1.43(+14.46%) |
Mar 14, 2024 | 9.820 | 10.11 | 9.685 | 9.890 | 572,888 | +0.28(+2.91%) |
Mar 13, 2024 | 9.500 | 9.750 | 9.500 | 9.610 | 232,859 | +0.05(+0.52%) |
Mar 12, 2024 | 9.760 | 9.770 | 9.520 | 9.560 | 244,228 | -0.22(-2.25%) |
Mar 11, 2024 | 9.490 | 9.780 | 9.360 | 9.780 | 224,831 | +0.24(+2.52%) |
Mar 08, 2024 | 9.510 | 9.730 | 9.450 | 9.540 | 410,632 | +0.08(+0.85%) |
Mar 07, 2024 | 8.880 | 9.650 | 8.820 | 9.460 | 665,900 | +0.79(+9.11%) |
Mar 06, 2024 | 8.720 | 8.825 | 8.640 | 8.670 | 191,602 | +0.00(+0.00%) |
Mar 05, 2024 | 8.760 | 8.840 | 8.670 | 8.670 | 221,368 | -0.13(-1.48%) |
Mar 04, 2024 | 8.970 | 9.300 | 8.785 | 8.800 | 311,433 | -0.06(-0.68%) |
Mar 01, 2024 | 8.940 | 9.023 | 8.820 | 8.860 | 185,071 | -0.05(-0.56%) |
Feb 29, 2024 | 8.580 | 8.915 | 8.510 | 8.910 | 433,205 | +0.40(+4.70%) |
Feb 28, 2024 | 8.620 | 8.720 | 8.510 | 8.510 | 102,676 | -0.13(-1.50%) |
Feb 27, 2024 | 8.700 | 8.790 | 8.560 | 8.640 | 196,508 | -0.06(-0.69%) |
Feb 26, 2024 | 8.670 | 8.840 | 8.640 | 8.700 | 134,528 | +0.00(+0.00%) |
Feb 23, 2024 | 8.740 | 8.800 | 8.635 | 8.700 | 147,050 | -0.12(-1.36%) |
Feb 22, 2024 | 8.590 | 8.910 | 8.590 | 8.820 | 189,175 | +0.27(+3.16%) |
Feb 21, 2024 | 8.510 | 8.610 | 8.465 | 8.550 | 136,958 | +0.00(+0.00%) |
Feb 20, 2024 | 8.520 | 8.720 | 8.460 | 8.550 | 198,255 | +0.01(+0.12%) |
Feb 16, 2024 | 8.490 | 8.650 | 8.440 | 8.540 | 185,353 | -0.01(-0.12%) |
Feb 15, 2024 | 8.340 | 8.570 | 8.290 | 8.550 | 177,148 | +0.23(+2.76%) |
Feb 14, 2024 | 8.190 | 8.370 | 8.190 | 8.320 | 173,520 | +0.21(+2.59%) |
Feb 13, 2024 | 8.250 | 8.300 | 8.055 | 8.110 | 127,417 | -0.39(-4.59%) |
Feb 12, 2024 | 8.430 | 8.660 | 8.430 | 8.500 | 129,430 | +0.11(+1.31%) |
Feb 09, 2024 | 8.510 | 8.560 | 8.350 | 8.390 | 163,945 | -0.17(-1.99%) |
Feb 08, 2024 | 8.520 | 8.580 | 8.400 | 8.560 | 156,552 | +0.04(+0.47%) |
Feb 07, 2024 | 8.920 | 8.920 | 8.520 | 8.520 | 168,674 | -0.34(-3.84%) |
Feb 06, 2024 | 8.650 | 8.870 | 8.460 | 8.860 | 342,905 | +0.18(+2.07%) |
Feb 05, 2024 | 8.950 | 9.090 | 8.650 | 8.680 | 274,708 | -0.41(-4.51%) |
Feb 02, 2024 | 9.270 | 9.350 | 9.020 | 9.090 | 321,153 | -0.34(-3.61%) |
Feb 01, 2024 | 8.960 | 9.430 | 8.841 | 9.430 | 414,845 | +0.51(+5.72%) |
Jan 31, 2024 | 9.100 | 9.220 | 8.875 | 8.920 | 204,962 | -0.20(-2.19%) |
Jan 30, 2024 | 9.340 | 9.340 | 9.000 | 9.120 | 187,545 | -0.33(-3.49%) |
Jan 29, 2024 | 9.510 | 9.530 | 9.150 | 9.450 | 308,989 | -0.01(-0.11%) |
Jan 26, 2024 | 9.770 | 9.770 | 9.430 | 9.460 | 378,012 | -0.31(-3.17%) |
Jan 25, 2024 | 9.500 | 9.800 | 9.360 | 9.770 | 597,831 | +0.34(+3.61%) |
Jan 24, 2024 | 9.240 | 9.570 | 8.940 | 9.430 | 560,083 | +0.33(+3.63%) |
Jan 23, 2024 | 9.130 | 9.210 | 8.960 | 9.100 | 280,695 | +0.03(+0.33%) |
Jan 22, 2024 | 8.880 | 9.150 | 8.760 | 9.070 | 333,163 | +0.22(+2.49%) |
Jan 19, 2024 | 8.960 | 8.960 | 8.730 | 8.850 | 392,500 | -0.15(-1.67%) |
Jan 18, 2024 | 9.340 | 9.390 | 8.930 | 9.000 | 318,460 | -0.28(-3.02%) |
Jan 17, 2024 | 9.080 | 9.300 | 8.940 | 9.280 | 449,047 | +0.08(+0.87%) |
Jan 16, 2024 | 9.270 | 9.362 | 9.070 | 9.200 | 428,705 | -0.17(-1.81%) |
Jan 12, 2024 | 9.670 | 9.720 | 9.300 | 9.370 | 459,375 | -0.29(-3.00%) |
Jan 11, 2024 | 9.010 | 9.670 | 9.010 | 9.660 | 656,925 | +0.60(+6.62%) |
Jan 10, 2024 | 9.200 | 9.360 | 9.020 | 9.060 | 296,355 | -0.16(-1.74%) |
Jan 09, 2024 | 9.400 | 9.500 | 9.190 | 9.220 | 257,680 | -0.29(-3.05%) |
Jan 08, 2024 | 9.450 | 9.580 | 9.300 | 9.510 | 232,264 | +0.08(+0.85%) |
Jan 05, 2024 | 9.300 | 9.560 | 9.300 | 9.430 | 394,810 | +0.10(+1.07%) |
Jan 04, 2024 | 8.930 | 9.500 | 8.865 | 9.330 | 519,283 | +0.39(+4.36%) |
Jan 03, 2024 | 9.000 | 9.070 | 8.830 | 8.940 | 770,695 | -0.12(-1.32%) |