Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.050 | 8.075 | 8.075 | 8.170 | 1,865,939 | +0.12(+1.49%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.760 | 8.050 | 1,742,373 | +0.11(+1.39%) |
Mar 26, 2024 | 8.360 | 8.530 | 7.880 | 7.940 | 1,814,557 | -0.27(-3.29%) |
Mar 25, 2024 | 8.200 | 8.550 | 8.125 | 8.210 | 1,284,425 | -0.01(-0.12%) |
Mar 22, 2024 | 8.560 | 8.690 | 8.200 | 8.220 | 1,192,855 | -0.49(-5.63%) |
Mar 21, 2024 | 8.860 | 9.185 | 8.685 | 8.710 | 1,504,599 | -0.15(-1.69%) |
Mar 20, 2024 | 8.540 | 8.875 | 8.350 | 8.860 | 1,311,496 | +0.17(+1.96%) |
Mar 19, 2024 | 8.080 | 8.835 | 8.020 | 8.690 | 2,174,201 | +0.50(+6.11%) |
Mar 18, 2024 | 8.850 | 9.010 | 8.160 | 8.190 | 3,174,920 | -0.74(-8.29%) |
Mar 15, 2024 | 9.530 | 9.729 | 8.670 | 8.930 | 13,116,119 | -0.58(-6.10%) |
Mar 14, 2024 | 10.69 | 10.82 | 9.360 | 9.510 | 2,919,779 | -1.22(-11.37%) |
Mar 13, 2024 | 10.78 | 11.17 | 10.56 | 10.73 | 2,166,728 | -0.03(-0.28%) |
Mar 12, 2024 | 10.73 | 11.07 | 10.52 | 10.76 | 1,795,996 | +0.13(+1.22%) |
Mar 11, 2024 | 10.99 | 11.48 | 10.58 | 10.63 | 2,365,123 | -0.37(-3.36%) |
Mar 08, 2024 | 10.76 | 11.04 | 10.41 | 11.00 | 2,129,348 | +0.42(+3.97%) |
Mar 07, 2024 | 10.96 | 11.37 | 10.42 | 10.58 | 2,362,410 | -0.41(-3.73%) |
Mar 06, 2024 | 10.58 | 11.29 | 10.50 | 10.99 | 3,051,813 | +0.49(+4.67%) |
Mar 05, 2024 | 10.74 | 11.06 | 10.13 | 10.50 | 2,189,705 | -0.18(-1.69%) |
Mar 04, 2024 | 11.85 | 11.88 | 10.27 | 10.68 | 3,757,676 | -0.31(-2.82%) |
Mar 01, 2024 | 11.00 | 11.18 | 10.78 | 10.99 | 2,086,990 | +0.01(+0.09%) |
Feb 29, 2024 | 11.13 | 11.15 | 10.57 | 10.98 | 2,458,082 | +0.03(+0.27%) |
Feb 28, 2024 | 9.910 | 11.37 | 9.780 | 10.95 | 5,679,461 | +1.20(+12.31%) |
Feb 27, 2024 | 10.00 | 10.25 | 9.330 | 9.750 | 3,618,529 | +0.24(+2.52%) |
Feb 26, 2024 | 9.000 | 9.800 | 8.860 | 9.510 | 4,906,815 | +0.52(+5.78%) |
Feb 23, 2024 | 8.930 | 9.660 | 8.550 | 8.990 | 4,390,787 | +0.19(+2.16%) |
Feb 22, 2024 | 7.250 | 8.975 | 7.012 | 8.800 | 6,911,905 | +1.55(+21.38%) |
Feb 21, 2024 | 7.430 | 7.430 | 6.900 | 7.250 | 1,718,577 | -0.33(-4.35%) |
Feb 20, 2024 | 7.820 | 8.140 | 7.430 | 7.580 | 2,574,001 | -0.40(-5.01%) |
Feb 16, 2024 | 7.740 | 8.230 | 7.630 | 7.980 | 3,443,619 | +0.08(+1.01%) |
Feb 15, 2024 | 7.490 | 8.055 | 7.390 | 7.900 | 4,144,119 | +0.59(+8.07%) |
Feb 14, 2024 | 6.610 | 7.315 | 6.610 | 7.310 | 2,776,507 | +0.78(+11.94%) |
Feb 13, 2024 | 6.490 | 6.740 | 6.340 | 6.530 | 1,961,775 | -0.23(-3.40%) |
Feb 12, 2024 | 6.120 | 6.770 | 6.060 | 6.760 | 2,835,557 | +0.61(+9.92%) |
Feb 09, 2024 | 5.610 | 6.220 | 5.600 | 6.150 | 2,505,193 | +0.53(+9.43%) |
Feb 08, 2024 | 5.450 | 5.705 | 5.415 | 5.620 | 1,688,201 | +0.11(+2.00%) |
Feb 07, 2024 | 5.510 | 5.730 | 5.410 | 5.510 | 1,738,156 | -0.10(-1.78%) |
Feb 06, 2024 | 5.180 | 5.680 | 5.040 | 5.610 | 2,433,237 | +0.31(+5.85%) |
Feb 05, 2024 | 5.320 | 5.355 | 5.000 | 5.300 | 2,126,537 | -0.07(-1.30%) |
Feb 02, 2024 | 5.730 | 5.740 | 5.210 | 5.370 | 4,029,768 | -0.41(-7.09%) |
Feb 01, 2024 | 6.290 | 6.320 | 5.730 | 5.780 | 3,191,301 | -0.40(-6.47%) |
Jan 31, 2024 | 6.040 | 6.360 | 5.850 | 6.180 | 4,789,499 | +0.17(+2.83%) |
Jan 30, 2024 | 6.160 | 6.390 | 5.800 | 6.010 | 3,243,597 | -0.32(-5.06%) |
Jan 29, 2024 | 5.600 | 6.385 | 5.505 | 6.330 | 5,603,790 | +0.86(+15.72%) |
Jan 26, 2024 | 5.750 | 5.860 | 5.440 | 5.470 | 2,885,119 | -0.22(-3.87%) |
Jan 25, 2024 | 5.570 | 5.815 | 5.305 | 5.690 | 4,265,416 | +0.14(+2.52%) |
Jan 24, 2024 | 5.680 | 6.080 | 5.540 | 5.550 | 4,196,404 | -0.09(-1.60%) |
Jan 23, 2024 | 5.520 | 5.809 | 5.470 | 5.640 | 2,674,409 | -0.06(-1.05%) |
Jan 22, 2024 | 5.900 | 5.950 | 5.580 | 5.700 | 3,241,709 | -0.21(-3.55%) |
Jan 19, 2024 | 5.950 | 6.035 | 5.490 | 5.910 | 4,229,896 | -0.10(-1.66%) |
Jan 18, 2024 | 6.570 | 6.640 | 5.840 | 6.010 | 4,321,967 | -0.58(-8.80%) |
Jan 17, 2024 | 6.650 | 6.800 | 6.340 | 6.590 | 3,014,742 | -0.26(-3.80%) |
Jan 16, 2024 | 6.910 | 7.220 | 6.420 | 6.850 | 5,431,892 | +0.05(+0.74%) |
Jan 12, 2024 | 7.190 | 7.525 | 6.660 | 6.800 | 6,501,851 | -0.44(-6.08%) |
Jan 11, 2024 | 7.680 | 7.680 | 6.950 | 7.240 | 7,552,626 | -0.46(-5.97%) |
Jan 10, 2024 | 7.520 | 8.420 | 7.300 | 7.700 | 16,992,808 | +0.42(+5.77%) |
Jan 09, 2024 | 6.770 | 7.955 | 6.550 | 7.280 | 14,719,702 | +0.47(+6.90%) |
Jan 08, 2024 | 6.260 | 6.940 | 6.100 | 6.810 | 9,164,685 | +0.41(+6.41%) |
Jan 05, 2024 | 6.210 | 6.835 | 6.030 | 6.400 | 12,132,825 | +0.06(+0.95%) |
Jan 04, 2024 | 5.930 | 6.340 | 5.810 | 6.340 | 7,046,551 | +0.56(+9.69%) |
Jan 03, 2024 | 6.320 | 6.840 | 5.655 | 5.780 | 9,457,409 | -0.74(-11.35%) |