Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.39 | 10.71 | 10.71 | 10.75 | 1,403,668 | +0.37(+3.56%) |
Mar 27, 2024 | 10.54 | 10.57 | 10.23 | 10.38 | 704,367 | -0.09(-0.86%) |
Mar 26, 2024 | 10.55 | 10.96 | 10.45 | 10.47 | 967,384 | +0.12(+1.16%) |
Mar 25, 2024 | 10.48 | 10.53 | 10.24 | 10.35 | 1,063,326 | -0.16(-1.52%) |
Mar 22, 2024 | 10.50 | 10.69 | 10.41 | 10.51 | 1,011,243 | -0.05(-0.47%) |
Mar 21, 2024 | 10.85 | 11.00 | 10.38 | 10.56 | 1,861,267 | -0.15(-1.40%) |
Mar 20, 2024 | 11.38 | 11.38 | 10.43 | 10.71 | 2,217,074 | -0.69(-6.05%) |
Mar 19, 2024 | 11.21 | 11.43 | 11.05 | 11.40 | 730,761 | +0.11(+0.97%) |
Mar 18, 2024 | 11.38 | 11.46 | 11.07 | 11.29 | 1,175,734 | -0.03(-0.27%) |
Mar 15, 2024 | 11.17 | 11.36 | 11.05 | 11.32 | 1,321,201 | +0.07(+0.62%) |
Mar 14, 2024 | 11.60 | 11.60 | 11.09 | 11.25 | 894,056 | -0.25(-2.17%) |
Mar 13, 2024 | 11.30 | 11.73 | 11.29 | 11.50 | 825,258 | +0.16(+1.41%) |
Mar 12, 2024 | 11.35 | 11.40 | 11.14 | 11.34 | 737,956 | -0.01(-0.09%) |
Mar 11, 2024 | 11.49 | 11.62 | 11.30 | 11.35 | 620,719 | -0.25(-2.16%) |
Mar 08, 2024 | 11.70 | 12.05 | 11.57 | 11.60 | 884,002 | +0.05(+0.43%) |
Mar 07, 2024 | 11.72 | 11.84 | 11.52 | 11.55 | 968,249 | -0.07(-0.60%) |
Mar 06, 2024 | 11.81 | 11.95 | 11.49 | 11.62 | 1,047,484 | +0.05(+0.43%) |
Mar 05, 2024 | 11.64 | 11.73 | 11.33 | 11.57 | 1,855,712 | -0.22(-1.87%) |
Mar 04, 2024 | 12.20 | 12.22 | 11.44 | 11.79 | 2,026,177 | -0.44(-3.60%) |
Mar 01, 2024 | 12.21 | 12.40 | 11.77 | 12.23 | 1,979,923 | +0.21(+1.75%) |
Feb 29, 2024 | 11.12 | 12.09 | 10.91 | 12.02 | 3,454,044 | +1.55(+14.80%) |
Feb 28, 2024 | 11.29 | 11.31 | 10.34 | 10.47 | 2,469,226 | -1.05(-9.11%) |
Feb 27, 2024 | 10.50 | 11.68 | 10.49 | 11.52 | 3,070,687 | +1.75(+17.91%) |
Feb 26, 2024 | 9.330 | 9.780 | 9.321 | 9.770 | 919,118 | +0.38(+4.05%) |
Feb 23, 2024 | 9.230 | 9.425 | 9.010 | 9.390 | 855,587 | +0.06(+0.64%) |
Feb 22, 2024 | 9.500 | 9.600 | 9.265 | 9.330 | 822,429 | -0.17(-1.79%) |
Feb 21, 2024 | 9.690 | 9.700 | 9.370 | 9.500 | 870,187 | -0.35(-3.55%) |
Feb 20, 2024 | 10.18 | 10.31 | 9.740 | 9.850 | 1,405,425 | -0.56(-5.38%) |
Feb 16, 2024 | 10.10 | 10.46 | 9.830 | 10.41 | 2,219,401 | +0.67(+6.88%) |
Feb 15, 2024 | 9.570 | 9.815 | 9.500 | 9.740 | 1,019,119 | +0.37(+3.95%) |
Feb 14, 2024 | 9.110 | 9.460 | 9.025 | 9.370 | 1,163,300 | +0.49(+5.52%) |
Feb 13, 2024 | 9.180 | 9.280 | 8.810 | 8.880 | 1,213,750 | -0.77(-7.98%) |
Feb 12, 2024 | 9.530 | 9.800 | 9.530 | 9.650 | 1,093,618 | +0.14(+1.47%) |
Feb 09, 2024 | 9.350 | 9.720 | 9.230 | 9.510 | 998,294 | +0.19(+2.04%) |
Feb 08, 2024 | 9.270 | 9.350 | 9.120 | 9.320 | 896,191 | +0.11(+1.19%) |
Feb 07, 2024 | 9.300 | 9.300 | 9.035 | 9.210 | 786,666 | +0.02(+0.22%) |
Feb 06, 2024 | 8.740 | 9.210 | 8.740 | 9.190 | 647,973 | +0.43(+4.91%) |
Feb 05, 2024 | 9.190 | 9.200 | 8.635 | 8.760 | 1,030,431 | -0.64(-6.81%) |
Feb 02, 2024 | 9.170 | 9.470 | 8.860 | 9.400 | 1,089,588 | +0.34(+3.75%) |
Feb 01, 2024 | 8.990 | 9.190 | 8.835 | 9.060 | 852,163 | +0.21(+2.37%) |
Jan 31, 2024 | 9.260 | 9.320 | 8.820 | 8.850 | 1,216,090 | -0.49(-5.25%) |
Jan 30, 2024 | 9.460 | 9.460 | 9.240 | 9.340 | 638,721 | -0.24(-2.51%) |
Jan 29, 2024 | 9.190 | 9.585 | 9.155 | 9.580 | 572,169 | +0.39(+4.24%) |
Jan 26, 2024 | 9.430 | 9.540 | 9.145 | 9.190 | 445,853 | -0.20(-2.13%) |
Jan 25, 2024 | 9.420 | 9.505 | 9.230 | 9.390 | 828,456 | +0.15(+1.62%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.185 | 9.240 | 950,266 | -0.12(-1.28%) |
Jan 23, 2024 | 9.390 | 9.850 | 9.335 | 9.360 | 1,355,462 | +0.13(+1.41%) |
Jan 22, 2024 | 9.090 | 9.350 | 9.010 | 9.230 | 1,416,406 | +0.28(+3.13%) |
Jan 19, 2024 | 8.950 | 9.000 | 8.700 | 8.950 | 829,140 | +0.10(+1.13%) |
Jan 18, 2024 | 8.800 | 9.015 | 8.631 | 8.850 | 825,811 | +0.16(+1.84%) |
Jan 17, 2024 | 8.520 | 8.710 | 8.405 | 8.690 | 869,834 | -0.06(-0.69%) |
Jan 16, 2024 | 9.050 | 9.065 | 8.690 | 8.750 | 962,206 | -0.40(-4.37%) |
Jan 12, 2024 | 9.230 | 9.499 | 9.140 | 9.150 | 912,154 | +0.06(+0.66%) |
Jan 11, 2024 | 9.330 | 9.331 | 9.020 | 9.090 | 959,089 | -0.30(-3.19%) |
Jan 10, 2024 | 9.370 | 9.440 | 9.135 | 9.390 | 538,804 | +0.01(+0.11%) |
Jan 09, 2024 | 9.130 | 9.425 | 9.120 | 9.380 | 659,840 | +0.00(+0.00%) |
Jan 08, 2024 | 8.900 | 9.470 | 8.900 | 9.380 | 782,585 | +0.48(+5.39%) |
Jan 05, 2024 | 8.700 | 8.940 | 8.615 | 8.900 | 823,179 | +0.14(+1.60%) |
Jan 04, 2024 | 8.970 | 8.970 | 8.730 | 8.760 | 678,926 | -0.18(-2.01%) |
Jan 03, 2024 | 9.030 | 9.125 | 8.790 | 8.940 | 941,608 | -0.26(-2.83%) |