Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.36 | 0 | +0.29(+2.22%) | |||
Mar 27, 2024 | 12.36 | 13.10 | 12.36 | 13.07 | 92,249 | +0.75(+6.09%) |
Mar 26, 2024 | 12.68 | 12.68 | 12.23 | 12.32 | 55,670 | -0.05(-0.40%) |
Mar 25, 2024 | 11.98 | 12.90 | 11.98 | 12.37 | 59,577 | +0.41(+3.43%) |
Mar 22, 2024 | 11.82 | 12.14 | 11.70 | 11.96 | 36,385 | +0.11(+0.93%) |
Mar 21, 2024 | 12.45 | 12.50 | 11.72 | 11.85 | 42,844 | -0.25(-2.07%) |
Mar 20, 2024 | 11.26 | 12.19 | 11.25 | 12.10 | 56,015 | +0.73(+6.42%) |
Mar 19, 2024 | 11.40 | 12.05 | 11.36 | 11.37 | 55,464 | -0.09(-0.79%) |
Mar 18, 2024 | 11.37 | 11.61 | 11.15 | 11.46 | 23,175 | -0.22(-1.88%) |
Mar 15, 2024 | 11.50 | 11.83 | 11.28 | 11.68 | 11,459 | +0.25(+2.19%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.30 | 11.43 | 20,620 | -0.48(-4.03%) |
Mar 13, 2024 | 11.21 | 11.96 | 11.21 | 11.91 | 33,573 | +0.74(+6.62%) |
Mar 12, 2024 | 10.82 | 11.19 | 10.60 | 11.17 | 23,964 | +0.20(+1.82%) |
Mar 11, 2024 | 10.79 | 11.36 | 10.79 | 10.97 | 20,592 | +0.02(+0.18%) |
Mar 08, 2024 | 10.89 | 11.16 | 10.78 | 10.95 | 27,588 | +0.09(+0.83%) |
Mar 07, 2024 | 10.70 | 10.90 | 10.58 | 10.86 | 22,418 | +0.12(+1.12%) |
Mar 06, 2024 | 11.10 | 11.19 | 10.60 | 10.74 | 31,542 | -0.28(-2.54%) |
Mar 05, 2024 | 10.91 | 11.02 | 10.52 | 11.02 | 44,143 | +0.41(+3.86%) |
Mar 04, 2024 | 9.400 | 10.61 | 9.400 | 10.61 | 74,339 | +1.33(+14.33%) |
Mar 01, 2024 | 8.580 | 9.510 | 8.580 | 9.280 | 56,794 | +1.01(+12.21%) |
Feb 29, 2024 | 8.250 | 8.390 | 8.250 | 8.270 | 11,782 | +0.22(+2.73%) |
Feb 28, 2024 | 8.200 | 8.200 | 8.050 | 8.050 | 11,607 | -0.18(-2.19%) |
Feb 27, 2024 | 8.410 | 8.500 | 8.220 | 8.230 | 9,498 | -0.08(-0.96%) |
Feb 26, 2024 | 8.300 | 8.440 | 8.150 | 8.310 | 5,125 | -0.07(-0.84%) |
Feb 23, 2024 | 8.290 | 8.450 | 8.050 | 8.380 | 26,048 | +0.22(+2.70%) |
Feb 22, 2024 | 8.240 | 8.240 | 8.140 | 8.160 | 32,020 | -0.26(-3.09%) |
Feb 21, 2024 | 8.220 | 8.420 | 8.180 | 8.420 | 16,078 | +0.07(+0.84%) |
Feb 20, 2024 | 8.400 | 8.420 | 8.230 | 8.350 | 14,347 | -0.03(-0.36%) |
Feb 16, 2024 | 8.380 | 0 | +0.03(+0.36%) | |||
Feb 15, 2024 | 8.450 | 8.580 | 8.310 | 8.350 | 18,746 | +0.01(+0.12%) |
Feb 14, 2024 | 8.660 | 8.690 | 8.290 | 8.340 | 21,075 | -0.38(-4.36%) |
Feb 13, 2024 | 8.970 | 9.010 | 8.680 | 8.720 | 34,027 | -0.60(-6.44%) |
Feb 12, 2024 | 9.140 | 9.440 | 9.140 | 9.320 | 11,320 | +0.11(+1.19%) |
Feb 09, 2024 | 9.250 | 9.300 | 9.080 | 9.210 | 6,568 | -0.02(-0.22%) |
Feb 08, 2024 | 9.270 | 9.370 | 9.200 | 9.230 | 10,230 | -0.22(-2.33%) |
Feb 07, 2024 | 9.500 | 9.540 | 9.430 | 9.450 | 10,520 | -0.10(-1.05%) |
Feb 06, 2024 | 9.780 | 9.870 | 9.530 | 9.550 | 9,503 | -0.29(-2.95%) |
Feb 05, 2024 | 9.690 | 9.880 | 9.620 | 9.840 | 8,089 | -0.11(-1.11%) |
Feb 02, 2024 | 9.280 | 9.980 | 9.100 | 9.950 | 59,597 | +0.62(+6.65%) |
Feb 01, 2024 | 8.610 | 9.330 | 8.610 | 9.330 | 32,597 | +0.70(+8.11%) |
Jan 31, 2024 | 8.760 | 8.900 | 8.620 | 8.630 | 19,180 | -0.14(-1.60%) |
Jan 30, 2024 | 9.100 | 9.190 | 8.750 | 8.770 | 18,899 | -0.23(-2.56%) |
Jan 29, 2024 | 9.100 | 9.100 | 8.760 | 9.000 | 13,289 | -0.11(-1.21%) |
Jan 26, 2024 | 9.070 | 9.110 | 9.000 | 9.110 | 3,000 | -0.01(-0.11%) |
Jan 25, 2024 | 9.190 | 9.320 | 9.030 | 9.120 | 21,646 | +0.14(+1.56%) |
Jan 24, 2024 | 8.830 | 8.990 | 8.610 | 8.980 | 17,293 | +0.16(+1.81%) |
Jan 23, 2024 | 8.890 | 8.930 | 8.700 | 8.820 | 7,580 | -0.04(-0.45%) |
Jan 22, 2024 | 8.750 | 8.900 | 8.750 | 8.860 | 4,201 | +0.07(+0.80%) |
Jan 19, 2024 | 8.810 | 8.830 | 8.640 | 8.790 | 9,010 | -0.02(-0.23%) |
Jan 18, 2024 | 8.800 | 8.870 | 8.700 | 8.810 | 9,525 | +0.00(+0.00%) |
Jan 17, 2024 | 8.670 | 8.820 | 8.610 | 8.810 | 19,786 | -0.04(-0.45%) |
Jan 16, 2024 | 9.000 | 9.010 | 8.750 | 8.850 | 11,272 | -0.35(-3.80%) |
Jan 15, 2024 | 8.870 | 9.200 | 8.870 | 9.200 | 2,090 | +0.11(+1.21%) |
Jan 12, 2024 | 9.060 | 9.300 | 8.960 | 9.090 | 7,332 | +0.27(+3.06%) |
Jan 11, 2024 | 8.910 | 8.910 | 8.710 | 8.820 | 12,320 | +0.01(+0.11%) |
Jan 10, 2024 | 8.870 | 8.950 | 8.800 | 8.810 | 10,545 | -0.13(-1.45%) |
Jan 09, 2024 | 9.250 | 9.250 | 8.880 | 8.940 | 18,766 | -0.17(-1.87%) |
Jan 08, 2024 | 9.050 | 9.180 | 9.010 | 9.110 | 10,113 | -0.17(-1.83%) |
Jan 05, 2024 | 9.130 | 9.400 | 9.060 | 9.280 | 12,112 | +0.10(+1.09%) |
Jan 04, 2024 | 9.110 | 9.230 | 9.060 | 9.180 | 9,850 | -0.03(-0.33%) |
Jan 03, 2024 | 9.180 | 9.230 | 9.030 | 9.210 | 19,285 | -0.18(-1.92%) |