Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.860 | 9.300 | 8.728 | 8.900 | 31,337 | +0.04(+0.45%) |
Mar 27, 2024 | 7.740 | 9.150 | 7.690 | 8.860 | 104,451 | +1.11(+14.32%) |
Mar 26, 2024 | 8.100 | 8.890 | 7.500 | 7.750 | 344,444 | -0.40(-4.91%) |
Mar 25, 2024 | 9.120 | 9.330 | 8.150 | 8.150 | 104,342 | -1.19(-12.69%) |
Mar 22, 2024 | 10.00 | 10.15 | 9.110 | 9.335 | 57,226 | -0.79(-7.85%) |
Mar 21, 2024 | 10.60 | 11.40 | 9.850 | 10.13 | 59,292 | -0.52(-4.88%) |
Mar 20, 2024 | 10.37 | 11.21 | 10.25 | 10.65 | 21,609 | +0.10(+0.95%) |
Mar 19, 2024 | 11.64 | 11.64 | 10.50 | 10.55 | 25,622 | -0.66(-5.89%) |
Mar 18, 2024 | 11.74 | 12.51 | 11.21 | 11.21 | 17,437 | -0.44(-3.78%) |
Mar 15, 2024 | 11.25 | 12.10 | 11.21 | 11.65 | 23,001 | +0.60(+5.43%) |
Mar 14, 2024 | 12.01 | 12.10 | 11.05 | 11.05 | 36,893 | -1.06(-8.75%) |
Mar 13, 2024 | 13.22 | 13.25 | 12.01 | 12.11 | 14,285 | -0.99(-7.56%) |
Mar 12, 2024 | 13.00 | 13.33 | 12.59 | 13.10 | 17,088 | +0.35(+2.75%) |
Mar 11, 2024 | 12.55 | 13.11 | 12.55 | 12.75 | 15,514 | +0.16(+1.27%) |
Mar 08, 2024 | 12.18 | 13.68 | 12.18 | 12.59 | 39,020 | -0.79(-5.90%) |
Mar 07, 2024 | 12.40 | 13.98 | 12.28 | 13.38 | 58,627 | +0.98(+7.90%) |
Mar 06, 2024 | 11.74 | 12.48 | 11.45 | 12.40 | 30,621 | +0.79(+6.80%) |
Mar 05, 2024 | 10.94 | 11.72 | 10.91 | 11.61 | 32,588 | -0.11(-0.94%) |
Mar 04, 2024 | 11.01 | 11.80 | 10.65 | 11.72 | 18,458 | +0.71(+6.45%) |
Mar 01, 2024 | 10.95 | 11.43 | 10.19 | 11.01 | 35,087 | -0.31(-2.74%) |
Feb 29, 2024 | 12.00 | 12.97 | 11.12 | 11.32 | 80,879 | -0.28(-2.41%) |
Feb 28, 2024 | 10.77 | 12.12 | 10.77 | 11.60 | 31,497 | +0.74(+6.81%) |
Feb 27, 2024 | 10.89 | 11.27 | 10.64 | 10.86 | 20,152 | +0.10(+0.93%) |
Feb 26, 2024 | 10.38 | 11.18 | 10.38 | 10.76 | 30,248 | +0.44(+4.26%) |
Feb 23, 2024 | 11.28 | 12.40 | 9.661 | 10.32 | 96,384 | -1.06(-9.31%) |
Feb 22, 2024 | 11.01 | 13.34 | 11.01 | 11.38 | 265,666 | +0.87(+8.28%) |
Feb 21, 2024 | 8.220 | 10.99 | 7.970 | 10.51 | 135,221 | +2.81(+36.49%) |
Feb 20, 2024 | 6.800 | 9.230 | 6.800 | 7.700 | 98,666 | +0.90(+13.24%) |
Feb 16, 2024 | 6.900 | 7.120 | 6.610 | 6.800 | 9,654 | -0.10(-1.45%) |
Feb 15, 2024 | 7.150 | 7.310 | 6.900 | 6.900 | 24,276 | -0.12(-1.71%) |
Feb 14, 2024 | 6.930 | 7.240 | 6.850 | 7.020 | 22,365 | -0.03(-0.43%) |
Feb 13, 2024 | 7.250 | 7.250 | 6.768 | 7.050 | 8,667 | -0.31(-4.21%) |
Feb 12, 2024 | 7.215 | 7.447 | 7.200 | 7.360 | 11,812 | +0.19(+2.65%) |
Feb 09, 2024 | 7.110 | 7.310 | 7.100 | 7.170 | 14,500 | +0.02(+0.28%) |
Feb 08, 2024 | 7.250 | 7.250 | 7.025 | 7.150 | 14,027 | -0.20(-2.72%) |
Feb 07, 2024 | 7.280 | 7.404 | 7.280 | 7.350 | 5,375 | +0.00(+0.05%) |
Feb 06, 2024 | 7.250 | 7.440 | 7.250 | 7.346 | 5,947 | +0.08(+1.06%) |
Feb 05, 2024 | 7.450 | 7.460 | 7.210 | 7.269 | 5,789 | -0.28(-3.72%) |
Feb 02, 2024 | 7.400 | 7.700 | 7.400 | 7.550 | 11,244 | +0.24(+3.28%) |
Feb 01, 2024 | 7.350 | 7.570 | 7.061 | 7.310 | 5,738 | +0.06(+0.83%) |
Jan 31, 2024 | 7.430 | 7.679 | 7.210 | 7.250 | 19,533 | +0.16(+2.26%) |
Jan 30, 2024 | 7.080 | 7.392 | 7.030 | 7.090 | 14,184 | -0.16(-2.21%) |
Jan 29, 2024 | 7.000 | 7.460 | 6.954 | 7.250 | 20,744 | +0.24(+3.42%) |
Jan 26, 2024 | 7.170 | 7.280 | 7.000 | 7.010 | 31,562 | -0.09(-1.27%) |
Jan 25, 2024 | 7.050 | 7.380 | 7.040 | 7.100 | 10,011 | +0.20(+2.90%) |
Jan 24, 2024 | 7.310 | 7.530 | 6.800 | 6.900 | 30,976 | -0.47(-6.38%) |
Jan 23, 2024 | 7.490 | 7.739 | 7.370 | 7.370 | 8,041 | -0.19(-2.51%) |
Jan 22, 2024 | 7.700 | 8.070 | 7.540 | 7.560 | 7,370 | -0.24(-3.08%) |
Jan 19, 2024 | 7.450 | 7.800 | 7.300 | 7.800 | 23,377 | +0.36(+4.84%) |
Jan 18, 2024 | 7.750 | 7.850 | 7.310 | 7.440 | 15,799 | -0.30(-3.94%) |
Jan 17, 2024 | 8.000 | 8.244 | 7.745 | 7.745 | 21,161 | -0.25(-3.19%) |
Jan 16, 2024 | 7.740 | 8.325 | 7.715 | 8.000 | 20,168 | +0.09(+1.14%) |
Jan 12, 2024 | 7.800 | 7.910 | 7.720 | 7.910 | 3,743 | +0.10(+1.28%) |
Jan 11, 2024 | 7.980 | 7.980 | 7.685 | 7.810 | 7,104 | -0.12(-1.51%) |
Jan 10, 2024 | 8.220 | 8.250 | 7.812 | 7.930 | 9,923 | -0.22(-2.76%) |
Jan 09, 2024 | 8.188 | 8.330 | 7.929 | 8.155 | 9,820 | +0.08(+0.94%) |
Jan 08, 2024 | 8.390 | 8.390 | 7.900 | 8.079 | 11,091 | +0.11(+1.37%) |
Jan 05, 2024 | 8.250 | 8.670 | 7.970 | 7.970 | 17,750 | -0.45(-5.34%) |
Jan 04, 2024 | 7.700 | 8.480 | 7.700 | 8.420 | 16,997 | +0.67(+8.72%) |
Jan 03, 2024 | 7.918 | 7.918 | 7.500 | 7.745 | 17,169 | -0.00(-0.06%) |