Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.53 | 0 | +0.10(+0.96%) | |||
Mar 27, 2024 | 10.35 | 10.44 | 10.21 | 10.43 | 745,792 | +0.14(+1.36%) |
Mar 26, 2024 | 10.40 | 10.47 | 10.13 | 10.29 | 849,340 | -0.06(-0.58%) |
Mar 25, 2024 | 10.55 | 10.80 | 10.29 | 10.35 | 1,117,510 | -0.16(-1.52%) |
Mar 22, 2024 | 10.47 | 10.64 | 10.36 | 10.51 | 887,538 | +0.07(+0.67%) |
Mar 21, 2024 | 10.36 | 10.51 | 10.24 | 10.44 | 1,475,918 | +0.21(+2.05%) |
Mar 20, 2024 | 9.920 | 10.32 | 9.830 | 10.23 | 1,242,731 | +0.30(+3.02%) |
Mar 19, 2024 | 9.950 | 10.11 | 9.790 | 9.930 | 1,128,562 | -0.12(-1.19%) |
Mar 18, 2024 | 10.11 | 10.21 | 9.880 | 10.05 | 1,187,886 | -0.01(-0.10%) |
Mar 15, 2024 | 9.780 | 10.43 | 9.710 | 10.06 | 16,512,058 | +0.32(+3.29%) |
Mar 14, 2024 | 9.630 | 9.850 | 9.430 | 9.740 | 1,439,509 | +0.06(+0.62%) |
Mar 13, 2024 | 10.13 | 10.53 | 9.580 | 9.680 | 2,485,981 | -0.39(-3.87%) |
Mar 12, 2024 | 9.910 | 10.31 | 9.750 | 10.07 | 2,465,587 | +0.14(+1.41%) |
Mar 11, 2024 | 10.00 | 10.03 | 9.790 | 9.930 | 2,328,001 | +0.03(+0.30%) |
Mar 08, 2024 | 10.88 | 10.97 | 9.760 | 9.900 | 3,371,800 | -0.94(-8.67%) |
Mar 07, 2024 | 10.25 | 10.86 | 10.25 | 10.84 | 2,418,542 | +0.50(+4.84%) |
Mar 06, 2024 | 10.38 | 10.57 | 10.33 | 10.34 | 1,152,436 | +0.01(+0.10%) |
Mar 05, 2024 | 10.37 | 10.47 | 10.21 | 10.33 | 1,948,489 | +0.03(+0.29%) |
Mar 04, 2024 | 10.59 | 10.70 | 10.25 | 10.30 | 1,534,226 | -0.18(-1.72%) |
Mar 01, 2024 | 9.590 | 10.73 | 9.530 | 10.48 | 4,782,890 | +0.91(+9.51%) |
Feb 29, 2024 | 9.500 | 9.800 | 9.380 | 9.570 | 2,743,066 | +0.11(+1.16%) |
Feb 28, 2024 | 9.770 | 9.800 | 9.430 | 9.460 | 1,214,011 | -0.33(-3.37%) |
Feb 27, 2024 | 9.450 | 9.900 | 9.410 | 9.790 | 1,614,387 | +0.35(+3.71%) |
Feb 26, 2024 | 9.110 | 9.550 | 9.100 | 9.440 | 1,243,388 | +0.23(+2.50%) |
Feb 23, 2024 | 9.330 | 9.450 | 9.140 | 9.210 | 1,720,618 | -0.15(-1.60%) |
Feb 22, 2024 | 9.590 | 9.620 | 9.250 | 9.360 | 1,444,077 | -0.16(-1.68%) |
Feb 21, 2024 | 9.310 | 9.620 | 9.170 | 9.520 | 2,093,004 | +0.06(+0.63%) |
Feb 20, 2024 | 9.970 | 10.08 | 9.390 | 9.460 | 2,523,504 | -0.59(-5.87%) |
Feb 16, 2024 | 10.05 | 0 | -0.03(-0.30%) | |||
Feb 15, 2024 | 10.04 | 10.18 | 10.02 | 10.08 | 1,513,627 | -0.01(-0.10%) |
Feb 14, 2024 | 10.11 | 10.29 | 10.02 | 10.09 | 1,723,834 | +0.00(+0.00%) |
Feb 13, 2024 | 10.18 | 10.38 | 10.01 | 10.09 | 1,626,311 | -0.18(-1.75%) |
Feb 12, 2024 | 10.21 | 10.37 | 10.12 | 10.27 | 1,090,582 | +0.01(+0.10%) |
Feb 09, 2024 | 10.35 | 10.64 | 10.10 | 10.26 | 2,310,982 | -0.10(-0.97%) |
Feb 08, 2024 | 10.75 | 10.81 | 10.24 | 10.36 | 2,677,162 | -0.32(-3.00%) |
Feb 07, 2024 | 10.51 | 10.87 | 10.40 | 10.68 | 2,837,178 | +0.11(+1.04%) |
Feb 06, 2024 | 10.82 | 10.83 | 10.50 | 10.57 | 1,458,168 | -0.13(-1.21%) |
Feb 05, 2024 | 10.93 | 10.94 | 10.53 | 10.70 | 1,496,596 | -0.21(-1.92%) |
Feb 02, 2024 | 10.94 | 11.17 | 10.86 | 10.91 | 1,652,724 | -0.13(-1.18%) |
Feb 01, 2024 | 10.75 | 11.08 | 10.63 | 11.04 | 3,623,807 | +0.74(+7.18%) |
Jan 31, 2024 | 10.34 | 10.43 | 10.13 | 10.30 | 5,599,717 | -0.05(-0.48%) |
Jan 30, 2024 | 9.850 | 10.51 | 9.850 | 10.35 | 3,016,354 | +0.43(+4.33%) |
Jan 29, 2024 | 9.900 | 10.06 | 9.680 | 9.920 | 1,756,074 | +0.03(+0.30%) |
Jan 26, 2024 | 9.770 | 9.940 | 9.570 | 9.890 | 2,303,774 | +0.04(+0.41%) |
Jan 25, 2024 | 10.01 | 10.03 | 9.780 | 9.850 | 2,878,806 | -0.19(-1.89%) |
Jan 24, 2024 | 10.21 | 10.32 | 10.02 | 10.04 | 1,723,164 | -0.12(-1.18%) |
Jan 23, 2024 | 9.890 | 10.26 | 9.870 | 10.16 | 1,578,766 | +0.26(+2.63%) |
Jan 22, 2024 | 10.22 | 10.27 | 9.860 | 9.900 | 1,775,251 | -0.31(-3.04%) |
Jan 19, 2024 | 10.40 | 10.45 | 9.990 | 10.21 | 1,808,496 | -0.19(-1.83%) |
Jan 18, 2024 | 10.48 | 10.56 | 10.20 | 10.40 | 1,750,825 | +0.03(+0.29%) |
Jan 17, 2024 | 10.30 | 10.52 | 10.18 | 10.37 | 2,035,438 | -0.16(-1.52%) |
Jan 16, 2024 | 10.67 | 10.87 | 10.40 | 10.53 | 2,901,786 | +0.00(+0.00%) |
Jan 15, 2024 | 10.56 | 10.69 | 10.38 | 10.53 | 1,601,408 | +0.03(+0.29%) |
Jan 12, 2024 | 9.890 | 10.50 | 9.880 | 10.50 | 5,028,231 | +1.05(+11.11%) |
Jan 11, 2024 | 9.200 | 9.570 | 9.150 | 9.450 | 11,957,352 | +0.03(+0.32%) |
Jan 10, 2024 | 9.560 | 9.690 | 9.390 | 9.420 | 1,676,191 | -0.02(-0.21%) |
Jan 09, 2024 | 8.800 | 9.610 | 8.750 | 9.440 | 2,362,926 | +0.57(+6.43%) |
Jan 08, 2024 | 8.990 | 9.040 | 8.730 | 8.870 | 1,793,087 | -0.14(-1.55%) |
Jan 05, 2024 | 9.000 | 9.170 | 8.950 | 9.010 | 1,102,420 | -0.04(-0.44%) |
Jan 04, 2024 | 8.920 | 9.120 | 8.890 | 9.050 | 1,061,923 | +0.15(+1.69%) |
Jan 03, 2024 | 8.920 | 9.020 | 8.800 | 8.900 | 1,027,810 | -0.12(-1.33%) |