Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.970 | 10.05 | 10.05 | 10.12 | 1,968,426 | +0.10(+1.00%) |
Mar 27, 2024 | 9.900 | 10.12 | 9.830 | 10.02 | 3,559,173 | +0.24(+2.45%) |
Mar 26, 2024 | 9.560 | 9.865 | 9.560 | 9.780 | 2,317,772 | +0.21(+2.19%) |
Mar 25, 2024 | 9.550 | 9.740 | 9.468 | 9.570 | 1,896,993 | -0.01(-0.10%) |
Mar 22, 2024 | 9.710 | 9.770 | 9.520 | 9.580 | 1,923,593 | -0.20(-2.04%) |
Mar 21, 2024 | 9.870 | 10.15 | 9.720 | 9.780 | 2,976,880 | +0.00(+0.00%) |
Mar 20, 2024 | 9.220 | 9.870 | 9.080 | 9.780 | 3,527,787 | +0.53(+5.73%) |
Mar 19, 2024 | 9.320 | 9.560 | 9.220 | 9.250 | 3,203,605 | -0.29(-3.04%) |
Mar 18, 2024 | 9.440 | 9.635 | 9.220 | 9.540 | 4,010,856 | +0.09(+0.95%) |
Mar 15, 2024 | 9.290 | 9.608 | 9.270 | 9.450 | 6,072,219 | +0.16(+1.72%) |
Mar 14, 2024 | 9.900 | 9.935 | 9.130 | 9.290 | 11,351,035 | -0.78(-7.75%) |
Mar 13, 2024 | 10.57 | 11.00 | 9.820 | 10.07 | 19,755,724 | -1.59(-13.64%) |
Mar 12, 2024 | 11.45 | 11.80 | 11.16 | 11.66 | 8,027,580 | +0.25(+2.19%) |
Mar 11, 2024 | 10.99 | 11.42 | 10.95 | 11.41 | 4,767,875 | +0.42(+3.82%) |
Mar 08, 2024 | 11.20 | 11.50 | 10.91 | 10.99 | 4,983,710 | -0.20(-1.79%) |
Mar 07, 2024 | 11.07 | 11.23 | 10.95 | 11.19 | 2,853,726 | +0.03(+0.27%) |
Mar 06, 2024 | 10.89 | 11.39 | 10.79 | 11.16 | 4,316,660 | +0.36(+3.33%) |
Mar 05, 2024 | 10.85 | 11.08 | 10.68 | 10.80 | 4,527,527 | -0.15(-1.37%) |
Mar 04, 2024 | 12.03 | 12.06 | 10.95 | 10.95 | 7,136,259 | -1.06(-8.83%) |
Mar 01, 2024 | 11.93 | 12.18 | 11.76 | 12.01 | 5,053,168 | +0.10(+0.84%) |
Feb 29, 2024 | 12.45 | 12.55 | 11.86 | 11.91 | 4,599,561 | -0.54(-4.34%) |
Feb 28, 2024 | 12.59 | 13.14 | 12.45 | 12.45 | 4,169,305 | -0.09(-0.72%) |
Feb 27, 2024 | 12.27 | 12.77 | 12.27 | 12.54 | 3,672,696 | +0.35(+2.87%) |
Feb 26, 2024 | 11.95 | 12.22 | 11.82 | 12.19 | 3,593,631 | -0.13(-1.06%) |
Feb 23, 2024 | 12.31 | 12.40 | 11.82 | 12.32 | 3,260,680 | -0.19(-1.52%) |
Feb 22, 2024 | 12.50 | 12.72 | 12.35 | 12.51 | 2,224,188 | +0.05(+0.40%) |
Feb 21, 2024 | 12.71 | 12.96 | 12.33 | 12.46 | 4,428,745 | -0.21(-1.66%) |
Feb 20, 2024 | 12.69 | 12.73 | 12.12 | 12.67 | 3,939,085 | +0.06(+0.48%) |
Feb 16, 2024 | 12.80 | 12.91 | 12.50 | 12.61 | 3,435,900 | +0.06(+0.48%) |
Feb 15, 2024 | 12.15 | 12.77 | 12.12 | 12.55 | 5,037,710 | +0.50(+4.15%) |
Feb 14, 2024 | 11.84 | 12.15 | 11.63 | 12.05 | 3,955,587 | +0.25(+2.12%) |
Feb 13, 2024 | 11.88 | 12.19 | 11.72 | 11.80 | 4,075,900 | -0.31(-2.56%) |
Feb 12, 2024 | 11.80 | 12.37 | 11.65 | 12.11 | 4,381,056 | +0.22(+1.85%) |
Feb 09, 2024 | 12.28 | 12.42 | 11.80 | 11.89 | 5,502,681 | -0.32(-2.62%) |
Feb 08, 2024 | 12.15 | 12.44 | 11.56 | 12.21 | 11,246,331 | -1.04(-7.85%) |
Feb 07, 2024 | 12.50 | 13.38 | 12.14 | 13.25 | 6,694,127 | +0.81(+6.51%) |
Feb 06, 2024 | 13.23 | 13.34 | 12.36 | 12.44 | 7,282,998 | -0.74(-5.61%) |
Feb 05, 2024 | 13.40 | 13.59 | 12.90 | 13.18 | 4,998,021 | -0.01(-0.08%) |
Feb 02, 2024 | 13.10 | 13.64 | 12.93 | 13.19 | 5,554,785 | -0.07(-0.53%) |
Feb 01, 2024 | 15.10 | 15.63 | 12.50 | 13.26 | 26,048,812 | -1.74(-11.60%) |
Jan 31, 2024 | 14.63 | 15.61 | 14.62 | 15.00 | 10,948,042 | +0.17(+1.15%) |
Jan 30, 2024 | 14.25 | 14.90 | 13.90 | 14.83 | 7,623,799 | +0.38(+2.63%) |
Jan 29, 2024 | 14.99 | 15.04 | 13.80 | 14.45 | 17,646,390 | +1.01(+7.51%) |
Jan 26, 2024 | 13.50 | 13.57 | 12.72 | 13.44 | 8,089,920 | -0.36(-2.61%) |
Jan 25, 2024 | 14.02 | 14.12 | 13.35 | 13.80 | 5,935,073 | -0.26(-1.85%) |
Jan 24, 2024 | 13.52 | 14.40 | 13.40 | 14.06 | 7,753,253 | +0.27(+1.96%) |
Jan 23, 2024 | 13.31 | 14.01 | 12.91 | 13.79 | 6,854,372 | +0.65(+4.95%) |
Jan 22, 2024 | 12.90 | 13.58 | 12.60 | 13.14 | 7,397,872 | +0.27(+2.10%) |
Jan 19, 2024 | 13.35 | 13.52 | 12.80 | 12.87 | 10,173,014 | -0.85(-6.20%) |
Jan 18, 2024 | 14.11 | 14.32 | 13.66 | 13.72 | 6,034,733 | -0.17(-1.22%) |
Jan 17, 2024 | 13.37 | 13.96 | 12.94 | 13.89 | 10,604,452 | +0.58(+4.36%) |
Jan 16, 2024 | 14.10 | 14.37 | 13.14 | 13.31 | 8,587,854 | -0.15(-1.11%) |
Jan 12, 2024 | 15.00 | 15.37 | 13.20 | 13.46 | 20,186,826 | -0.26(-1.90%) |
Jan 11, 2024 | 13.10 | 14.02 | 12.85 | 13.72 | 10,082,235 | +0.83(+6.44%) |
Jan 10, 2024 | 12.90 | 13.72 | 12.76 | 12.89 | 8,745,784 | +0.03(+0.23%) |
Jan 09, 2024 | 13.21 | 13.49 | 12.59 | 12.86 | 8,319,032 | -0.81(-5.93%) |
Jan 08, 2024 | 12.95 | 13.72 | 12.35 | 13.67 | 17,965,334 | -0.92(-6.31%) |
Jan 05, 2024 | 13.40 | 15.24 | 13.28 | 14.59 | 21,657,176 | +0.98(+7.20%) |
Jan 04, 2024 | 12.85 | 13.80 | 12.36 | 13.61 | 18,960,804 | +1.35(+11.01%) |
Jan 03, 2024 | 11.53 | 12.55 | 11.13 | 12.26 | 15,054,612 | +1.07(+9.56%) |