Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.790 | 8.820 | 8.575 | 8.620 | 1,475,896 | -0.25(-2.82%) |
Mar 27, 2024 | 9.190 | 9.230 | 8.860 | 8.870 | 1,445,197 | -0.27(-2.95%) |
Mar 26, 2024 | 8.860 | 9.140 | 8.810 | 9.140 | 1,170,142 | +0.23(+2.58%) |
Mar 25, 2024 | 9.030 | 9.030 | 8.802 | 8.910 | 1,355,512 | -0.22(-2.41%) |
Mar 22, 2024 | 9.020 | 9.175 | 8.960 | 9.130 | 1,016,648 | +0.13(+1.44%) |
Mar 21, 2024 | 9.040 | 9.129 | 8.940 | 9.000 | 1,196,801 | -0.05(-0.55%) |
Mar 20, 2024 | 9.340 | 9.374 | 9.015 | 9.050 | 1,443,448 | -0.14(-1.52%) |
Mar 19, 2024 | 9.530 | 9.530 | 9.190 | 9.190 | 1,394,256 | -0.28(-2.99%) |
Mar 18, 2024 | 9.375 | 9.606 | 9.365 | 9.473 | 1,023,423 | +0.00(+0.00%) |
Mar 15, 2024 | 9.640 | 9.640 | 9.326 | 9.473 | 1,274,167 | -0.10(-1.03%) |
Mar 14, 2024 | 9.552 | 9.714 | 9.473 | 9.571 | 1,013,127 | -0.07(-0.71%) |
Mar 13, 2024 | 9.905 | 9.915 | 9.483 | 9.640 | 1,665,228 | -0.45(-4.48%) |
Mar 12, 2024 | 10.04 | 10.25 | 9.985 | 10.09 | 1,042,627 | +0.02(+0.20%) |
Mar 11, 2024 | 10.31 | 10.44 | 10.05 | 10.07 | 1,305,722 | -0.12(-1.16%) |
Mar 08, 2024 | 10.26 | 10.29 | 10.04 | 10.19 | 1,358,900 | -0.08(-0.77%) |
Mar 07, 2024 | 10.34 | 10.40 | 10.07 | 10.27 | 1,554,876 | -0.12(-1.13%) |
Mar 06, 2024 | 10.18 | 10.50 | 10.15 | 10.39 | 1,461,039 | -0.03(-0.28%) |
Mar 05, 2024 | 10.57 | 10.60 | 10.22 | 10.42 | 1,500,047 | -0.06(-0.56%) |
Mar 04, 2024 | 10.21 | 10.49 | 10.11 | 10.47 | 1,399,437 | +0.19(+1.81%) |
Mar 01, 2024 | 10.40 | 10.41 | 10.15 | 10.29 | 1,894,363 | -0.28(-2.69%) |
Feb 29, 2024 | 10.71 | 10.76 | 10.46 | 10.57 | 1,816,254 | -0.18(-1.64%) |
Feb 28, 2024 | 10.57 | 10.86 | 10.45 | 10.75 | 1,559,183 | +0.15(+1.39%) |
Feb 27, 2024 | 10.60 | 10.73 | 10.48 | 10.60 | 1,426,602 | -0.08(-0.74%) |
Feb 26, 2024 | 10.81 | 10.95 | 10.53 | 10.68 | 1,234,799 | -0.08(-0.73%) |
Feb 23, 2024 | 10.87 | 11.08 | 10.68 | 10.76 | 1,709,260 | +0.11(+1.01%) |
Feb 22, 2024 | 10.82 | 10.96 | 10.57 | 10.65 | 1,819,324 | +0.06(+0.56%) |
Feb 21, 2024 | 11.12 | 11.12 | 10.46 | 10.59 | 2,638,305 | -0.63(-5.60%) |
Feb 20, 2024 | 10.96 | 11.30 | 10.96 | 11.22 | 1,597,537 | +0.33(+3.07%) |
Feb 16, 2024 | 10.86 | 11.07 | 10.70 | 10.89 | 1,717,082 | -0.02(-0.18%) |
Feb 15, 2024 | 11.65 | 11.69 | 10.79 | 10.91 | 2,527,816 | -0.80(-6.87%) |
Feb 14, 2024 | 11.60 | 11.96 | 11.47 | 11.71 | 2,303,758 | -0.09(-0.75%) |
Feb 13, 2024 | 11.53 | 11.95 | 11.51 | 11.80 | 1,559,493 | +0.40(+3.53%) |
Feb 12, 2024 | 11.78 | 11.78 | 11.26 | 11.40 | 1,898,594 | -0.43(-3.65%) |
Feb 09, 2024 | 11.60 | 11.89 | 11.51 | 11.83 | 1,224,839 | +0.22(+1.86%) |
Feb 08, 2024 | 11.91 | 11.95 | 11.54 | 11.61 | 1,474,639 | -0.28(-2.39%) |
Feb 07, 2024 | 11.97 | 12.23 | 11.84 | 11.90 | 1,127,489 | -0.23(-1.86%) |
Feb 06, 2024 | 12.27 | 12.36 | 11.82 | 12.12 | 1,693,763 | -0.20(-1.59%) |
Feb 05, 2024 | 12.30 | 12.67 | 12.17 | 12.32 | 1,808,757 | +0.15(+1.21%) |
Feb 02, 2024 | 11.93 | 12.32 | 11.92 | 12.17 | 1,890,280 | +0.27(+2.23%) |
Feb 01, 2024 | 11.59 | 12.19 | 11.47 | 11.91 | 2,463,068 | +0.17(+1.42%) |
Jan 31, 2024 | 11.22 | 11.75 | 11.14 | 11.74 | 1,958,129 | +0.57(+5.10%) |
Jan 30, 2024 | 11.76 | 11.82 | 11.14 | 11.17 | 1,366,853 | -0.39(-3.40%) |
Jan 29, 2024 | 11.61 | 11.94 | 11.56 | 11.56 | 951,559 | -0.03(-0.25%) |
Jan 26, 2024 | 11.69 | 11.99 | 11.57 | 11.59 | 1,570,099 | -0.14(-1.17%) |
Jan 25, 2024 | 11.98 | 12.21 | 11.72 | 11.73 | 1,661,281 | -0.40(-3.32%) |
Jan 24, 2024 | 12.27 | 12.39 | 12.04 | 12.13 | 1,338,138 | -0.31(-2.52%) |
Jan 23, 2024 | 12.56 | 12.62 | 12.24 | 12.45 | 1,009,756 | -0.03(-0.24%) |
Jan 22, 2024 | 12.69 | 12.83 | 12.38 | 12.48 | 1,360,521 | -0.13(-1.01%) |
Jan 19, 2024 | 12.62 | 12.93 | 12.59 | 12.60 | 1,696,632 | -0.04(-0.31%) |
Jan 18, 2024 | 12.54 | 12.95 | 12.54 | 12.64 | 1,538,896 | +0.00(+0.00%) |
Jan 17, 2024 | 12.65 | 12.74 | 12.41 | 12.64 | 1,582,920 | +0.29(+2.38%) |
Jan 16, 2024 | 11.78 | 12.36 | 11.68 | 12.35 | 1,666,824 | +0.72(+6.16%) |
Jan 12, 2024 | 11.52 | 11.79 | 11.42 | 11.63 | 1,530,300 | -0.30(-2.55%) |
Jan 11, 2024 | 11.86 | 12.06 | 11.73 | 11.94 | 1,695,169 | +0.02(+0.16%) |
Jan 10, 2024 | 11.56 | 12.06 | 11.56 | 11.92 | 1,858,322 | +0.31(+2.71%) |
Jan 09, 2024 | 11.27 | 11.81 | 11.23 | 11.60 | 1,434,694 | +0.26(+2.25%) |
Jan 08, 2024 | 11.56 | 11.87 | 11.32 | 11.35 | 1,798,743 | +0.21(+1.85%) |
Jan 05, 2024 | 11.10 | 11.40 | 11.02 | 11.14 | 1,515,574 | -0.09(-0.79%) |
Jan 04, 2024 | 10.57 | 11.24 | 10.49 | 11.23 | 1,646,727 | +0.51(+4.76%) |
Jan 03, 2024 | 10.97 | 11.10 | 10.59 | 10.72 | 1,532,339 | -0.22(-1.98%) |