Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.46 | 10.80 | 10.45 | 10.61 | 3,815,282 | +0.12(+1.14%) |
Mar 27, 2024 | 9.900 | 10.49 | 9.890 | 10.49 | 6,335,853 | +0.63(+6.39%) |
Mar 26, 2024 | 9.490 | 9.930 | 9.470 | 9.860 | 3,089,283 | +0.38(+4.01%) |
Mar 25, 2024 | 9.640 | 9.890 | 9.470 | 9.480 | 2,192,225 | -0.08(-0.84%) |
Mar 22, 2024 | 9.430 | 9.575 | 9.385 | 9.560 | 1,138,699 | +0.06(+0.63%) |
Mar 21, 2024 | 9.540 | 9.625 | 9.430 | 9.500 | 1,684,267 | -0.09(-0.94%) |
Mar 20, 2024 | 9.510 | 9.620 | 9.345 | 9.590 | 1,430,423 | +0.05(+0.52%) |
Mar 19, 2024 | 9.330 | 9.570 | 9.280 | 9.540 | 1,465,011 | +0.16(+1.71%) |
Mar 18, 2024 | 9.290 | 9.385 | 9.160 | 9.380 | 1,195,811 | +0.18(+1.96%) |
Mar 15, 2024 | 9.150 | 9.240 | 9.070 | 9.200 | 1,385,517 | +0.11(+1.21%) |
Mar 14, 2024 | 9.200 | 9.270 | 9.035 | 9.090 | 1,037,885 | -0.19(-2.05%) |
Mar 13, 2024 | 9.230 | 9.425 | 9.210 | 9.280 | 1,075,220 | +0.09(+0.98%) |
Mar 12, 2024 | 9.140 | 9.205 | 9.070 | 9.190 | 1,027,329 | +0.07(+0.77%) |
Mar 11, 2024 | 9.210 | 9.265 | 9.103 | 9.120 | 1,127,136 | -0.11(-1.19%) |
Mar 08, 2024 | 9.350 | 9.410 | 9.150 | 9.230 | 1,200,279 | -0.05(-0.54%) |
Mar 07, 2024 | 9.270 | 9.340 | 9.125 | 9.280 | 1,381,615 | +0.05(+0.54%) |
Mar 06, 2024 | 9.620 | 9.680 | 9.180 | 9.230 | 2,660,388 | -0.33(-3.45%) |
Mar 05, 2024 | 9.550 | 9.635 | 9.360 | 9.560 | 2,467,847 | -0.02(-0.21%) |
Mar 04, 2024 | 9.790 | 9.880 | 9.480 | 9.580 | 2,860,480 | -0.31(-3.13%) |
Mar 01, 2024 | 9.470 | 9.900 | 9.285 | 9.890 | 5,991,167 | +0.50(+5.32%) |
Feb 29, 2024 | 9.320 | 9.450 | 9.160 | 9.390 | 3,264,356 | +0.19(+2.07%) |
Feb 28, 2024 | 9.190 | 9.395 | 9.080 | 9.200 | 2,099,066 | +0.02(+0.22%) |
Feb 27, 2024 | 9.000 | 9.190 | 8.905 | 9.180 | 5,155,256 | +0.19(+2.11%) |
Feb 26, 2024 | 9.180 | 9.180 | 8.825 | 8.990 | 2,534,680 | -0.19(-2.07%) |
Feb 23, 2024 | 9.350 | 9.460 | 8.910 | 9.180 | 3,470,659 | -0.12(-1.29%) |
Feb 22, 2024 | 9.130 | 9.480 | 8.690 | 9.300 | 8,072,372 | +0.63(+7.27%) |
Feb 21, 2024 | 8.600 | 8.815 | 8.565 | 8.670 | 3,898,543 | +0.07(+0.81%) |
Feb 20, 2024 | 8.490 | 8.610 | 8.400 | 8.600 | 1,313,207 | +0.09(+1.06%) |
Feb 16, 2024 | 8.380 | 8.510 | 8.310 | 8.510 | 1,620,496 | +0.02(+0.24%) |
Feb 15, 2024 | 8.450 | 8.620 | 8.400 | 8.490 | 1,800,169 | +0.06(+0.71%) |
Feb 14, 2024 | 8.540 | 8.550 | 8.365 | 8.430 | 941,413 | +0.02(+0.24%) |
Feb 13, 2024 | 8.130 | 8.410 | 8.100 | 8.410 | 1,455,499 | +0.03(+0.36%) |
Feb 12, 2024 | 8.230 | 8.500 | 8.230 | 8.380 | 2,346,291 | +0.17(+2.07%) |
Feb 09, 2024 | 8.170 | 8.300 | 8.105 | 8.210 | 1,041,511 | +0.08(+0.98%) |
Feb 08, 2024 | 8.120 | 8.180 | 8.005 | 8.130 | 1,054,730 | +0.01(+0.12%) |
Feb 07, 2024 | 8.170 | 8.270 | 8.060 | 8.120 | 1,278,184 | -0.01(-0.12%) |
Feb 06, 2024 | 7.800 | 8.150 | 7.780 | 8.130 | 1,712,891 | +0.36(+4.63%) |
Feb 05, 2024 | 7.870 | 7.890 | 7.680 | 7.770 | 2,456,759 | -0.15(-1.89%) |
Feb 02, 2024 | 7.870 | 8.040 | 7.823 | 7.920 | 1,198,784 | -0.06(-0.75%) |
Feb 01, 2024 | 7.900 | 8.070 | 7.830 | 7.980 | 1,512,164 | +0.13(+1.66%) |
Jan 31, 2024 | 8.200 | 8.235 | 7.770 | 7.850 | 3,976,630 | -0.34(-4.15%) |
Jan 30, 2024 | 8.300 | 8.300 | 8.145 | 8.190 | 1,187,728 | -0.14(-1.68%) |
Jan 29, 2024 | 8.220 | 8.425 | 8.150 | 8.330 | 1,674,501 | +0.15(+1.83%) |
Jan 26, 2024 | 8.040 | 8.215 | 7.980 | 8.180 | 1,396,567 | +0.10(+1.24%) |
Jan 25, 2024 | 8.090 | 8.190 | 7.940 | 8.080 | 1,743,275 | +0.04(+0.50%) |
Jan 24, 2024 | 8.300 | 8.300 | 8.040 | 8.040 | 1,685,465 | -0.16(-1.95%) |
Jan 23, 2024 | 8.310 | 8.360 | 8.060 | 8.200 | 1,580,297 | -0.02(-0.24%) |
Jan 22, 2024 | 8.190 | 8.240 | 7.935 | 8.220 | 2,484,544 | +0.07(+0.86%) |
Jan 19, 2024 | 8.090 | 8.460 | 8.060 | 8.150 | 6,032,266 | -0.11(-1.33%) |
Jan 18, 2024 | 8.170 | 8.290 | 8.080 | 8.260 | 2,519,221 | +0.10(+1.23%) |
Jan 17, 2024 | 8.280 | 8.280 | 7.951 | 8.160 | 3,167,878 | -0.24(-2.86%) |
Jan 16, 2024 | 8.430 | 8.570 | 8.360 | 8.400 | 1,751,930 | -0.13(-1.52%) |
Jan 12, 2024 | 8.450 | 8.740 | 8.418 | 8.530 | 2,929,034 | +0.12(+1.43%) |
Jan 11, 2024 | 8.420 | 8.455 | 8.310 | 8.410 | 3,408,288 | -0.04(-0.47%) |
Jan 10, 2024 | 8.350 | 8.490 | 8.100 | 8.450 | 3,290,447 | +0.14(+1.68%) |
Jan 09, 2024 | 8.370 | 8.945 | 8.310 | 8.310 | 3,694,378 | -0.10(-1.19%) |
Jan 08, 2024 | 8.200 | 8.550 | 8.080 | 8.410 | 4,369,807 | +0.21(+2.56%) |
Jan 05, 2024 | 7.720 | 8.255 | 7.690 | 8.200 | 2,467,456 | +0.41(+5.26%) |
Jan 04, 2024 | 7.860 | 7.870 | 7.715 | 7.790 | 1,074,074 | -0.02(-0.26%) |
Jan 03, 2024 | 7.660 | 7.915 | 7.560 | 7.810 | 1,825,256 | +0.03(+0.39%) |