Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.660 | 8.770 | 8.730 | 8.730 | 17,557,520 | +0.09(+1.04%) |
Mar 27, 2024 | 8.430 | 8.660 | 8.430 | 8.640 | 27,783,192 | +0.26(+3.10%) |
Mar 26, 2024 | 8.510 | 8.530 | 8.270 | 8.380 | 26,987,148 | -0.08(-0.95%) |
Mar 25, 2024 | 8.500 | 8.520 | 8.350 | 8.460 | 28,102,154 | +0.02(+0.24%) |
Mar 22, 2024 | 8.720 | 8.770 | 8.440 | 8.440 | 28,546,216 | -0.28(-3.21%) |
Mar 21, 2024 | 8.910 | 9.050 | 8.710 | 8.720 | 46,853,392 | -0.02(-0.23%) |
Mar 20, 2024 | 8.440 | 8.800 | 8.410 | 8.740 | 23,334,658 | +0.24(+2.82%) |
Mar 19, 2024 | 8.440 | 8.530 | 8.400 | 8.500 | 18,362,152 | +0.02(+0.24%) |
Mar 18, 2024 | 8.600 | 8.600 | 8.390 | 8.480 | 29,615,768 | -0.06(-0.70%) |
Mar 15, 2024 | 8.530 | 8.665 | 8.510 | 8.540 | 50,377,884 | +0.01(+0.12%) |
Mar 14, 2024 | 8.800 | 8.845 | 8.410 | 8.530 | 26,468,508 | -0.32(-3.62%) |
Mar 13, 2024 | 8.890 | 9.040 | 8.820 | 8.850 | 20,396,188 | -0.01(-0.11%) |
Mar 12, 2024 | 9.170 | 9.275 | 8.820 | 8.860 | 26,337,136 | -0.21(-2.32%) |
Mar 11, 2024 | 8.760 | 9.250 | 8.700 | 9.070 | 36,075,336 | +0.34(+3.89%) |
Mar 08, 2024 | 8.770 | 8.830 | 8.650 | 8.730 | 19,626,492 | -0.01(-0.11%) |
Mar 07, 2024 | 8.460 | 8.770 | 8.450 | 8.740 | 33,237,532 | +0.33(+3.92%) |
Mar 06, 2024 | 8.220 | 8.455 | 8.170 | 8.410 | 33,212,120 | +0.27(+3.32%) |
Mar 05, 2024 | 8.060 | 8.310 | 8.020 | 8.140 | 33,721,456 | +0.03(+0.37%) |
Mar 04, 2024 | 8.600 | 8.620 | 8.100 | 8.110 | 52,308,560 | -0.56(-6.46%) |
Mar 01, 2024 | 8.800 | 8.835 | 8.625 | 8.670 | 28,596,256 | -0.12(-1.37%) |
Feb 29, 2024 | 8.820 | 8.980 | 8.670 | 8.790 | 40,294,856 | +0.08(+0.92%) |
Feb 28, 2024 | 8.550 | 8.730 | 8.470 | 8.710 | 29,760,936 | +0.01(+0.11%) |
Feb 27, 2024 | 8.590 | 8.750 | 8.450 | 8.700 | 31,736,164 | +0.15(+1.75%) |
Feb 26, 2024 | 8.780 | 8.855 | 8.430 | 8.550 | 35,364,144 | -0.06(-0.70%) |
Feb 23, 2024 | 8.650 | 8.750 | 8.250 | 8.610 | 98,207,056 | -0.95(-9.94%) |
Feb 22, 2024 | 9.660 | 9.670 | 9.510 | 9.560 | 31,525,476 | -0.01(-0.10%) |
Feb 21, 2024 | 9.925 | 9.950 | 9.530 | 9.570 | 25,978,800 | -0.32(-3.24%) |
Feb 20, 2024 | 9.760 | 10.05 | 9.715 | 9.890 | 24,247,244 | +0.06(+0.61%) |
Feb 16, 2024 | 10.02 | 10.12 | 9.805 | 9.830 | 19,863,432 | -0.31(-3.06%) |
Feb 15, 2024 | 9.730 | 10.15 | 9.720 | 10.14 | 26,443,804 | +0.41(+4.21%) |
Feb 14, 2024 | 9.680 | 9.789 | 9.555 | 9.730 | 27,898,884 | +0.19(+1.99%) |
Feb 13, 2024 | 9.680 | 9.740 | 9.430 | 9.540 | 24,017,820 | -0.42(-4.22%) |
Feb 12, 2024 | 9.590 | 10.03 | 9.560 | 9.960 | 23,488,296 | +0.32(+3.32%) |
Feb 09, 2024 | 9.830 | 9.890 | 9.570 | 9.640 | 22,852,540 | -0.19(-1.93%) |
Feb 08, 2024 | 9.870 | 9.970 | 9.650 | 9.830 | 19,662,312 | +0.08(+0.82%) |
Feb 07, 2024 | 10.35 | 10.35 | 9.630 | 9.750 | 33,486,288 | -0.32(-3.18%) |
Feb 06, 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 14,269,668 | +0.00(+0.00%) |
Feb 05, 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 15,322,858 | -0.18(-1.76%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 16,110,555 | -0.21(-2.01%) |
Feb 01, 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 42,018,608 | +0.44(+4.39%) |
Jan 31, 2024 | 10.23 | 10.39 | 10.02 | 10.02 | 26,004,246 | -0.08(-0.79%) |
Jan 30, 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 23,527,552 | -0.39(-3.72%) |
Jan 29, 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 24,540,384 | -0.13(-1.22%) |
Jan 26, 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 12,071,901 | +0.04(+0.38%) |
Jan 25, 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 21,353,114 | +0.17(+1.63%) |
Jan 24, 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 15,856,478 | -0.13(-1.23%) |
Jan 23, 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 15,750,166 | +0.07(+0.67%) |
Jan 22, 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 14,254,339 | +0.12(+1.16%) |
Jan 19, 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 18,340,272 | +0.07(+0.68%) |
Jan 18, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 13,384,486 | +0.12(+1.18%) |
Jan 17, 2024 | 10.11 | 10.27 | 10.04 | 10.16 | 15,447,595 | -0.19(-1.84%) |
Jan 16, 2024 | 10.52 | 10.55 | 10.28 | 10.35 | 15,790,840 | -0.30(-2.82%) |
Jan 12, 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 16,865,548 | +0.11(+1.04%) |
Jan 11, 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 22,327,312 | -0.43(-3.92%) |
Jan 10, 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 16,699,916 | -0.06(-0.54%) |
Jan 09, 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 20,169,826 | -0.37(-3.25%) |
Jan 08, 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 17,423,244 | +0.20(+1.79%) |
Jan 05, 2024 | 11.27 | 11.53 | 11.12 | 11.20 | 20,257,334 | -0.15(-1.32%) |
Jan 04, 2024 | 11.31 | 11.38 | 11.18 | 11.35 | 19,822,386 | +0.05(+0.44%) |
Jan 03, 2024 | 11.48 | 11.56 | 11.18 | 11.30 | 20,177,138 | -0.36(-3.09%) |