Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.700 | 8.755 | 8.750 | 8.710 | 2,699,382 | +0.09(+1.04%) |
Mar 27, 2024 | 8.310 | 8.630 | 8.210 | 8.620 | 3,281,038 | +0.30(+3.61%) |
Mar 26, 2024 | 8.440 | 8.540 | 8.300 | 8.320 | 2,963,933 | -0.09(-1.07%) |
Mar 25, 2024 | 8.690 | 8.840 | 8.280 | 8.410 | 3,612,818 | -0.27(-3.11%) |
Mar 22, 2024 | 9.080 | 9.100 | 8.630 | 8.680 | 3,648,957 | -0.35(-3.88%) |
Mar 21, 2024 | 9.120 | 9.230 | 9.015 | 9.030 | 2,541,095 | -0.08(-0.88%) |
Mar 20, 2024 | 8.800 | 9.120 | 8.725 | 9.110 | 3,389,177 | +0.26(+2.94%) |
Mar 19, 2024 | 8.490 | 8.880 | 8.454 | 8.850 | 4,231,492 | +0.34(+4.00%) |
Mar 18, 2024 | 8.910 | 9.130 | 8.492 | 8.510 | 6,154,362 | -0.51(-5.65%) |
Mar 15, 2024 | 8.930 | 9.230 | 8.930 | 9.020 | 21,833,342 | +0.05(+0.56%) |
Mar 14, 2024 | 8.590 | 8.995 | 8.483 | 8.970 | 4,329,037 | +0.33(+3.82%) |
Mar 13, 2024 | 8.700 | 8.880 | 8.560 | 8.640 | 9,154,244 | -0.05(-0.58%) |
Mar 12, 2024 | 8.890 | 8.920 | 8.595 | 8.690 | 7,583,481 | -0.26(-2.91%) |
Mar 11, 2024 | 9.070 | 9.300 | 8.925 | 8.950 | 4,447,952 | -0.06(-0.67%) |
Mar 08, 2024 | 8.990 | 9.315 | 8.780 | 9.010 | 8,188,680 | +0.08(+0.90%) |
Mar 07, 2024 | 8.850 | 8.990 | 8.690 | 8.930 | 5,569,591 | +0.31(+3.60%) |
Mar 06, 2024 | 9.230 | 9.359 | 8.520 | 8.620 | 9,781,694 | -0.70(-7.51%) |
Mar 05, 2024 | 9.270 | 9.550 | 9.040 | 9.320 | 7,989,924 | -0.01(-0.11%) |
Mar 04, 2024 | 9.130 | 9.590 | 9.110 | 9.330 | 7,704,985 | +0.27(+2.92%) |
Mar 01, 2024 | 9.290 | 9.390 | 8.750 | 9.065 | 15,932,955 | -0.37(-3.87%) |
Feb 29, 2024 | 10.66 | 11.00 | 8.870 | 9.430 | 31,629,208 | -5.69(-37.63%) |
Feb 28, 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 2,577,285 | -0.06(-0.40%) |
Feb 27, 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 2,645,942 | +0.15(+1.00%) |
Feb 26, 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 1,885,124 | -0.04(-0.27%) |
Feb 23, 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 1,486,160 | +0.21(+1.41%) |
Feb 22, 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 2,205,836 | -0.28(-1.85%) |
Feb 21, 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 3,625,380 | +0.31(+2.09%) |
Feb 20, 2024 | 14.48 | 15.04 | 14.33 | 14.83 | 3,663,709 | +0.25(+1.71%) |
Feb 16, 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 3,112,464 | -0.41(-2.74%) |
Feb 15, 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 5,790,873 | -0.46(-2.98%) |
Feb 14, 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 5,013,926 | +0.25(+1.64%) |
Feb 13, 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 4,611,299 | -0.17(-1.11%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 4,234,227 | +0.05(+0.33%) |
Feb 09, 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 2,770,285 | +0.42(+2.82%) |
Feb 08, 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 2,336,591 | +0.03(+0.20%) |
Feb 07, 2024 | 14.87 | 14.98 | 14.73 | 14.87 | 2,096,857 | +0.00(+0.00%) |
Feb 06, 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 3,616,206 | +0.12(+0.81%) |
Feb 05, 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 2,271,160 | +0.16(+1.10%) |
Feb 02, 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 2,181,868 | -0.01(-0.07%) |
Feb 01, 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 3,696,741 | +0.41(+2.89%) |
Jan 31, 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 4,067,647 | +0.39(+2.83%) |
Jan 30, 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 3,958,927 | +0.04(+0.29%) |
Jan 29, 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 2,259,329 | +0.37(+2.76%) |
Jan 26, 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 1,855,033 | -0.16(-1.18%) |
Jan 25, 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 3,817,317 | +0.24(+1.80%) |
Jan 24, 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 4,652,963 | -0.17(-1.26%) |
Jan 23, 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 6,873,304 | +0.34(+2.59%) |
Jan 22, 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 4,076,727 | +0.47(+3.71%) |
Jan 19, 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 3,267,159 | +0.49(+4.02%) |
Jan 18, 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 1,662,813 | -0.18(-1.46%) |
Jan 17, 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 2,954,376 | +0.62(+5.28%) |
Jan 16, 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 14,168,789 | -0.41(-3.37%) |
Jan 12, 2024 | 12.40 | 12.54 | 12.07 | 12.15 | 2,288,973 | -0.09(-0.74%) |
Jan 11, 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 2,489,373 | -0.20(-1.61%) |
Jan 10, 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 2,423,592 | -0.07(-0.56%) |
Jan 09, 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 1,539,080 | -0.25(-1.96%) |
Jan 08, 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 2,388,860 | +0.31(+2.49%) |
Jan 05, 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 2,478,967 | +0.04(+0.32%) |
Jan 04, 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 3,162,151 | +0.09(+0.73%) |
Jan 03, 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 2,945,502 | -0.09(-0.73%) |