Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.430 | 8.780 | 8.370 | 8.745 | 4,567,955 | +0.32(+3.86%) |
Mar 27, 2024 | 8.550 | 8.640 | 8.410 | 8.420 | 4,700,189 | -0.30(-3.44%) |
Mar 26, 2024 | 8.630 | 8.750 | 8.450 | 8.720 | 4,506,789 | -0.09(-1.02%) |
Mar 25, 2024 | 8.940 | 8.950 | 8.650 | 8.810 | 3,934,533 | -0.10(-1.12%) |
Mar 22, 2024 | 8.980 | 9.030 | 8.650 | 8.910 | 4,803,350 | +0.05(+0.56%) |
Mar 21, 2024 | 8.780 | 9.090 | 8.700 | 8.860 | 4,487,468 | -0.13(-1.45%) |
Mar 20, 2024 | 9.490 | 9.540 | 8.960 | 8.990 | 8,620,008 | -0.46(-4.92%) |
Mar 19, 2024 | 10.05 | 10.14 | 9.450 | 9.455 | 6,892,895 | -0.53(-5.26%) |
Mar 18, 2024 | 10.19 | 10.19 | 9.820 | 9.980 | 5,926,683 | -0.52(-4.95%) |
Mar 15, 2024 | 10.34 | 11.25 | 10.17 | 10.50 | 10,829,101 | +0.42(+4.17%) |
Mar 14, 2024 | 9.510 | 10.87 | 9.385 | 10.08 | 12,913,827 | +0.43(+4.46%) |
Mar 13, 2024 | 9.690 | 9.790 | 9.520 | 9.650 | 3,602,483 | -0.03(-0.31%) |
Mar 12, 2024 | 10.34 | 10.54 | 9.670 | 9.680 | 7,738,385 | -1.10(-10.20%) |
Mar 11, 2024 | 11.18 | 11.59 | 10.58 | 10.78 | 7,580,352 | -0.20(-1.82%) |
Mar 08, 2024 | 10.21 | 11.72 | 10.03 | 10.98 | 11,632,526 | +0.48(+4.57%) |
Mar 07, 2024 | 10.10 | 10.72 | 10.10 | 10.50 | 4,146,613 | -0.07(-0.66%) |
Mar 06, 2024 | 10.00 | 10.75 | 9.910 | 10.57 | 5,796,127 | +0.03(+0.28%) |
Mar 05, 2024 | 9.950 | 11.11 | 9.895 | 10.54 | 10,359,939 | +0.79(+8.10%) |
Mar 04, 2024 | 9.690 | 9.850 | 9.620 | 9.750 | 2,796,566 | -0.02(-0.20%) |
Mar 01, 2024 | 9.560 | 9.900 | 9.430 | 9.770 | 5,441,951 | +0.01(+0.10%) |
Feb 29, 2024 | 9.700 | 10.19 | 9.640 | 9.760 | 5,238,150 | -0.23(-2.30%) |
Feb 28, 2024 | 9.850 | 10.17 | 9.790 | 9.990 | 4,203,671 | +0.26(+2.67%) |
Feb 27, 2024 | 9.890 | 9.946 | 9.673 | 9.730 | 2,591,243 | -0.36(-3.57%) |
Feb 26, 2024 | 10.16 | 10.20 | 10.00 | 10.09 | 3,137,641 | -0.24(-2.32%) |
Feb 23, 2024 | 10.81 | 10.91 | 10.30 | 10.33 | 4,331,506 | -0.82(-7.35%) |
Feb 22, 2024 | 10.69 | 11.19 | 10.44 | 11.15 | 3,986,890 | -0.47(-4.04%) |
Feb 21, 2024 | 11.93 | 12.16 | 11.55 | 11.62 | 6,197,871 | -0.16(-1.36%) |
Feb 20, 2024 | 11.39 | 12.38 | 11.32 | 11.78 | 7,224,124 | +0.67(+6.03%) |
Feb 16, 2024 | 11.31 | 11.46 | 10.66 | 11.11 | 7,736,475 | -0.11(-0.98%) |
Feb 15, 2024 | 11.12 | 11.61 | 10.98 | 11.22 | 4,640,575 | -0.08(-0.71%) |
Feb 14, 2024 | 11.73 | 12.22 | 11.24 | 11.30 | 6,759,524 | -1.51(-11.79%) |
Feb 13, 2024 | 11.89 | 14.24 | 11.68 | 12.81 | 10,341,389 | +1.62(+14.48%) |
Feb 12, 2024 | 10.68 | 11.39 | 10.51 | 11.19 | 3,227,772 | +0.43(+4.00%) |
Feb 09, 2024 | 10.48 | 10.77 | 10.32 | 10.76 | 3,155,709 | +0.20(+1.89%) |
Feb 08, 2024 | 10.63 | 10.95 | 10.51 | 10.56 | 2,939,944 | -0.09(-0.85%) |
Feb 07, 2024 | 10.56 | 10.87 | 10.53 | 10.65 | 3,633,650 | -0.14(-1.30%) |
Feb 06, 2024 | 11.13 | 11.39 | 10.75 | 10.79 | 3,988,009 | -0.60(-5.27%) |
Feb 05, 2024 | 12.09 | 12.58 | 11.29 | 11.39 | 4,573,461 | -0.90(-7.32%) |
Feb 02, 2024 | 12.29 | 12.51 | 11.88 | 12.29 | 4,219,039 | -0.06(-0.49%) |
Feb 01, 2024 | 12.32 | 12.81 | 11.87 | 12.35 | 5,251,445 | -0.30(-2.37%) |
Jan 31, 2024 | 11.47 | 12.77 | 11.42 | 12.65 | 7,926,342 | +1.19(+10.38%) |
Jan 30, 2024 | 11.70 | 11.71 | 11.38 | 11.46 | 2,562,243 | -0.41(-3.45%) |
Jan 29, 2024 | 11.72 | 12.09 | 11.60 | 11.87 | 2,344,950 | +0.20(+1.71%) |
Jan 26, 2024 | 11.75 | 11.93 | 11.37 | 11.67 | 3,703,992 | -0.19(-1.60%) |
Jan 25, 2024 | 11.44 | 11.89 | 11.36 | 11.86 | 3,818,107 | +0.32(+2.77%) |
Jan 24, 2024 | 10.74 | 11.58 | 10.74 | 11.54 | 4,543,746 | +0.54(+4.91%) |
Jan 23, 2024 | 11.41 | 11.43 | 10.97 | 11.00 | 3,177,278 | -0.66(-5.66%) |
Jan 22, 2024 | 12.19 | 12.37 | 11.59 | 11.66 | 3,108,148 | -0.89(-7.09%) |
Jan 19, 2024 | 12.61 | 12.84 | 12.33 | 12.55 | 3,926,082 | -0.61(-4.64%) |
Jan 18, 2024 | 13.49 | 14.13 | 13.11 | 13.16 | 4,904,716 | -1.03(-7.26%) |
Jan 17, 2024 | 14.01 | 14.83 | 13.55 | 14.19 | 7,547,092 | +0.97(+7.34%) |
Jan 16, 2024 | 13.00 | 13.73 | 12.63 | 13.22 | 5,572,737 | +0.85(+6.87%) |
Jan 12, 2024 | 11.90 | 12.46 | 11.88 | 12.37 | 3,956,135 | +0.51(+4.30%) |
Jan 11, 2024 | 11.80 | 12.87 | 11.72 | 11.86 | 5,921,883 | -0.27(-2.23%) |
Jan 10, 2024 | 12.25 | 12.33 | 12.02 | 12.13 | 2,410,629 | -0.28(-2.26%) |
Jan 09, 2024 | 13.27 | 13.29 | 12.36 | 12.41 | 3,025,588 | -0.60(-4.61%) |
Jan 08, 2024 | 13.68 | 13.75 | 12.69 | 13.01 | 4,346,100 | -0.67(-4.90%) |
Jan 05, 2024 | 14.38 | 14.40 | 13.41 | 13.68 | 5,436,611 | -0.90(-6.17%) |
Jan 04, 2024 | 14.69 | 14.77 | 14.07 | 14.58 | 3,035,272 | -0.09(-0.61%) |
Jan 03, 2024 | 14.16 | 15.12 | 13.76 | 14.67 | 5,254,114 | +0.98(+7.16%) |