Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.773 | 7.857 | 7.857 | 7.832 | 6,625,419 | +0.06(+0.76%) |
Mar 27, 2024 | 7.468 | 7.773 | 7.429 | 7.773 | 6,243,970 | +0.29(+3.81%) |
Mar 26, 2024 | 7.704 | 7.734 | 7.478 | 7.488 | 2,704,943 | -0.13(-1.68%) |
Mar 25, 2024 | 7.665 | 7.793 | 7.606 | 7.616 | 3,401,467 | -0.05(-0.64%) |
Mar 22, 2024 | 7.931 | 8.039 | 7.586 | 7.665 | 4,859,736 | -0.26(-3.23%) |
Mar 21, 2024 | 7.724 | 8.088 | 7.724 | 7.921 | 8,643,441 | +0.28(+3.60%) |
Mar 20, 2024 | 7.291 | 7.700 | 7.242 | 7.645 | 7,235,561 | +0.28(+3.74%) |
Mar 19, 2024 | 7.281 | 7.458 | 7.242 | 7.370 | 3,267,072 | +0.06(+0.81%) |
Mar 18, 2024 | 7.458 | 7.478 | 7.301 | 7.311 | 3,497,729 | -0.11(-1.46%) |
Mar 15, 2024 | 7.350 | 7.547 | 7.340 | 7.419 | 13,413,220 | +0.03(+0.40%) |
Mar 14, 2024 | 7.655 | 7.675 | 7.252 | 7.390 | 8,326,522 | -0.34(-4.45%) |
Mar 13, 2024 | 7.754 | 7.995 | 7.719 | 7.734 | 4,808,267 | -0.03(-0.38%) |
Mar 12, 2024 | 7.909 | 8.030 | 7.720 | 7.763 | 5,851,314 | -0.14(-1.72%) |
Mar 11, 2024 | 7.676 | 8.025 | 7.676 | 7.899 | 7,133,858 | +0.17(+2.26%) |
Mar 08, 2024 | 8.035 | 8.113 | 7.676 | 7.725 | 5,923,400 | -0.26(-3.28%) |
Mar 07, 2024 | 8.016 | 8.249 | 7.899 | 7.987 | 7,561,978 | +0.07(+0.86%) |
Mar 06, 2024 | 7.686 | 8.210 | 6.866 | 7.919 | 28,549,326 | +0.28(+3.68%) |
Mar 05, 2024 | 7.278 | 7.734 | 7.239 | 7.637 | 8,610,686 | +0.29(+3.96%) |
Mar 04, 2024 | 7.841 | 7.943 | 7.244 | 7.346 | 19,490,516 | -0.44(-5.61%) |
Mar 01, 2024 | 7.822 | 7.851 | 7.540 | 7.783 | 6,368,582 | -0.16(-2.08%) |
Feb 29, 2024 | 7.958 | 8.113 | 7.880 | 7.948 | 5,380,276 | +0.18(+2.38%) |
Feb 28, 2024 | 7.967 | 7.967 | 7.749 | 7.763 | 5,596,191 | -0.21(-2.68%) |
Feb 27, 2024 | 8.084 | 8.084 | 7.909 | 7.977 | 4,019,531 | +0.02(+0.24%) |
Feb 26, 2024 | 8.123 | 8.181 | 7.861 | 7.958 | 4,104,355 | -0.23(-2.84%) |
Feb 23, 2024 | 8.152 | 8.273 | 8.045 | 8.190 | 4,931,893 | -0.03(-0.35%) |
Feb 22, 2024 | 8.278 | 8.355 | 8.069 | 8.220 | 5,794,776 | +0.18(+2.29%) |
Feb 21, 2024 | 8.045 | 8.093 | 7.928 | 8.035 | 3,593,091 | -0.05(-0.60%) |
Feb 20, 2024 | 8.103 | 8.195 | 8.016 | 8.084 | 5,273,414 | -0.17(-2.12%) |
Feb 16, 2024 | 8.200 | 8.346 | 8.064 | 8.258 | 5,143,662 | -0.13(-1.50%) |
Feb 15, 2024 | 8.200 | 8.457 | 8.132 | 8.385 | 9,083,545 | +0.28(+3.47%) |
Feb 14, 2024 | 8.025 | 8.132 | 7.856 | 8.103 | 4,623,739 | +0.19(+2.45%) |
Feb 13, 2024 | 8.268 | 8.316 | 7.715 | 7.909 | 9,049,651 | -0.73(-8.43%) |
Feb 12, 2024 | 8.210 | 8.744 | 8.181 | 8.637 | 7,313,390 | +0.46(+5.58%) |
Feb 09, 2024 | 7.996 | 8.384 | 7.870 | 8.181 | 7,417,876 | +0.18(+2.24%) |
Feb 08, 2024 | 7.744 | 8.229 | 7.657 | 8.001 | 7,579,442 | +0.26(+3.32%) |
Feb 07, 2024 | 7.831 | 8.006 | 7.133 | 7.744 | 24,827,014 | -0.18(-2.33%) |
Feb 06, 2024 | 8.598 | 8.690 | 7.763 | 7.928 | 15,069,571 | -0.69(-8.00%) |
Feb 05, 2024 | 8.782 | 8.782 | 8.511 | 8.617 | 9,010,599 | -0.32(-3.58%) |
Feb 02, 2024 | 8.462 | 9.088 | 8.433 | 8.938 | 11,508,132 | +0.24(+2.79%) |
Feb 01, 2024 | 9.433 | 9.428 | 8.229 | 8.695 | 15,959,065 | -0.64(-6.86%) |
Jan 31, 2024 | 9.520 | 9.806 | 8.846 | 9.336 | 12,981,510 | -0.79(-7.77%) |
Jan 30, 2024 | 10.15 | 10.32 | 10.11 | 10.12 | 2,476,905 | -0.11(-1.04%) |
Jan 29, 2024 | 10.02 | 10.24 | 9.932 | 10.23 | 2,552,393 | +0.19(+1.93%) |
Jan 26, 2024 | 10.08 | 10.14 | 9.869 | 10.03 | 3,042,886 | +0.02(+0.19%) |
Jan 25, 2024 | 9.850 | 10.35 | 9.733 | 10.01 | 6,059,712 | -0.47(-4.44%) |
Jan 24, 2024 | 10.35 | 10.56 | 10.32 | 10.48 | 6,286,424 | +0.17(+1.70%) |
Jan 23, 2024 | 10.48 | 10.48 | 10.25 | 10.31 | 3,152,030 | -0.08(-0.75%) |
Jan 22, 2024 | 10.17 | 10.40 | 10.14 | 10.38 | 2,948,196 | +0.33(+3.28%) |
Jan 19, 2024 | 9.811 | 10.06 | 9.704 | 10.05 | 2,939,732 | +0.29(+2.98%) |
Jan 18, 2024 | 9.753 | 9.801 | 9.641 | 9.763 | 2,353,488 | +0.07(+0.70%) |
Jan 17, 2024 | 9.510 | 9.763 | 9.374 | 9.695 | 2,794,071 | -0.06(-0.60%) |
Jan 16, 2024 | 9.724 | 9.869 | 9.632 | 9.753 | 3,014,835 | -0.16(-1.57%) |
Jan 12, 2024 | 10.20 | 10.20 | 9.831 | 9.908 | 2,317,229 | -0.16(-1.64%) |
Jan 11, 2024 | 10.18 | 10.18 | 9.850 | 10.07 | 3,457,543 | -0.19(-1.89%) |
Jan 10, 2024 | 10.29 | 10.31 | 10.06 | 10.27 | 2,271,058 | -0.02(-0.19%) |
Jan 09, 2024 | 10.18 | 10.33 | 10.14 | 10.29 | 2,408,943 | -0.10(-0.94%) |
Jan 08, 2024 | 10.15 | 10.38 | 10.09 | 10.38 | 2,164,985 | +0.21(+2.10%) |
Jan 05, 2024 | 10.02 | 10.33 | 10.00 | 10.17 | 2,924,080 | +0.03(+0.29%) |
Jan 04, 2024 | 10.10 | 10.26 | 10.04 | 10.14 | 3,255,804 | +0.07(+0.68%) |
Jan 03, 2024 | 10.31 | 10.43 | 10.05 | 10.07 | 3,387,025 | -0.40(-3.80%) |