Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.58 | 15.00 | 14.26 | 14.45 | 76,902 | +0.25(+1.76%) |
Mar 27, 2024 | 14.64 | 14.75 | 13.99 | 14.20 | 85,001 | -0.05(-0.35%) |
Mar 26, 2024 | 14.79 | 14.83 | 14.06 | 14.25 | 101,273 | -0.55(-3.72%) |
Mar 25, 2024 | 13.67 | 14.80 | 13.67 | 14.80 | 132,130 | +1.70(+12.98%) |
Mar 22, 2024 | 13.66 | 13.79 | 13.00 | 13.10 | 49,774 | -0.84(-6.03%) |
Mar 21, 2024 | 13.80 | 14.47 | 13.63 | 13.94 | 111,638 | +0.14(+1.01%) |
Mar 20, 2024 | 12.28 | 13.80 | 12.10 | 13.80 | 80,004 | +1.70(+14.05%) |
Mar 19, 2024 | 11.96 | 12.37 | 11.25 | 12.10 | 133,668 | -0.52(-4.12%) |
Mar 18, 2024 | 13.08 | 13.24 | 12.30 | 12.62 | 68,318 | -0.64(-4.83%) |
Mar 15, 2024 | 12.15 | 13.60 | 12.00 | 13.26 | 110,282 | +0.76(+6.08%) |
Mar 14, 2024 | 13.33 | 13.33 | 12.19 | 12.50 | 128,055 | -1.07(-7.89%) |
Mar 13, 2024 | 13.08 | 13.75 | 13.01 | 13.57 | 206,540 | +0.70(+5.44%) |
Mar 12, 2024 | 12.99 | 13.09 | 12.33 | 12.87 | 68,753 | +0.07(+0.55%) |
Mar 11, 2024 | 13.94 | 14.00 | 12.80 | 12.80 | 123,780 | -0.56(-4.19%) |
Mar 08, 2024 | 12.73 | 13.77 | 12.60 | 13.36 | 132,378 | +0.87(+6.97%) |
Mar 07, 2024 | 12.60 | 12.71 | 12.06 | 12.49 | 65,067 | -0.11(-0.87%) |
Mar 06, 2024 | 12.11 | 12.70 | 11.76 | 12.60 | 75,433 | +1.03(+8.90%) |
Mar 05, 2024 | 12.58 | 13.18 | 11.57 | 11.57 | 141,171 | -1.54(-11.75%) |
Mar 04, 2024 | 12.73 | 13.31 | 12.49 | 13.11 | 187,233 | +1.11(+9.25%) |
Mar 01, 2024 | 11.74 | 12.00 | 11.45 | 12.00 | 94,169 | +0.24(+2.04%) |
Feb 29, 2024 | 12.32 | 12.51 | 11.22 | 11.76 | 125,023 | -0.30(-2.49%) |
Feb 28, 2024 | 12.75 | 12.90 | 11.77 | 12.06 | 173,081 | -0.05(-0.41%) |
Feb 27, 2024 | 12.16 | 12.49 | 11.55 | 12.11 | 123,452 | +0.60(+5.21%) |
Feb 26, 2024 | 9.980 | 11.66 | 9.950 | 11.51 | 94,390 | +1.69(+17.21%) |
Feb 23, 2024 | 10.13 | 10.24 | 9.780 | 9.820 | 51,252 | -0.31(-3.06%) |
Feb 22, 2024 | 10.09 | 10.51 | 9.830 | 10.13 | 59,378 | +0.29(+2.95%) |
Feb 21, 2024 | 9.990 | 10.27 | 9.840 | 9.840 | 29,613 | -0.75(-7.08%) |
Feb 20, 2024 | 10.85 | 10.85 | 9.910 | 10.59 | 69,884 | -0.10(-0.94%) |
Feb 16, 2024 | 11.12 | 11.42 | 10.56 | 10.69 | 70,444 | -0.01(-0.05%) |
Feb 15, 2024 | 11.50 | 11.60 | 10.50 | 10.70 | 80,831 | -0.33(-3.04%) |
Feb 14, 2024 | 10.60 | 11.21 | 10.60 | 11.03 | 77,675 | +1.35(+13.95%) |
Feb 13, 2024 | 9.560 | 10.00 | 9.450 | 9.680 | 78,355 | -0.77(-7.37%) |
Feb 12, 2024 | 9.370 | 10.48 | 9.370 | 10.45 | 99,790 | +1.05(+11.17%) |
Feb 09, 2024 | 9.220 | 9.499 | 8.910 | 9.400 | 79,279 | +0.91(+10.72%) |
Feb 08, 2024 | 7.750 | 8.520 | 7.750 | 8.490 | 169,540 | +1.13(+15.35%) |
Feb 07, 2024 | 7.260 | 7.540 | 7.160 | 7.360 | 42,845 | +0.00(+0.00%) |
Feb 06, 2024 | 7.100 | 7.370 | 7.030 | 7.360 | 17,605 | +0.32(+4.55%) |
Feb 05, 2024 | 7.560 | 7.601 | 7.040 | 7.040 | 25,797 | -0.54(-7.13%) |
Feb 02, 2024 | 7.530 | 7.760 | 7.370 | 7.580 | 14,349 | -0.11(-1.43%) |
Feb 01, 2024 | 7.550 | 7.700 | 7.270 | 7.690 | 56,183 | +0.14(+1.85%) |
Jan 31, 2024 | 7.520 | 7.950 | 7.480 | 7.550 | 32,913 | -0.21(-2.71%) |
Jan 30, 2024 | 7.890 | 7.910 | 7.630 | 7.760 | 21,764 | -0.06(-0.77%) |
Jan 29, 2024 | 7.520 | 8.000 | 7.440 | 7.820 | 26,691 | +0.32(+4.27%) |
Jan 26, 2024 | 7.200 | 7.550 | 7.140 | 7.500 | 29,297 | +0.54(+7.69%) |
Jan 25, 2024 | 6.770 | 6.965 | 6.680 | 6.965 | 9,551 | +0.27(+4.10%) |
Jan 24, 2024 | 7.000 | 7.080 | 6.680 | 6.690 | 36,455 | -0.05(-0.74%) |
Jan 23, 2024 | 6.840 | 7.000 | 6.600 | 6.740 | 20,445 | -0.30(-4.26%) |
Jan 22, 2024 | 6.900 | 7.300 | 6.850 | 7.040 | 66,202 | -0.08(-1.12%) |
Jan 19, 2024 | 7.050 | 7.140 | 6.670 | 7.120 | 89,728 | +0.11(+1.57%) |
Jan 18, 2024 | 7.430 | 7.690 | 7.010 | 7.010 | 63,600 | -0.34(-4.66%) |
Jan 17, 2024 | 7.310 | 7.460 | 7.230 | 7.353 | 54,887 | -0.07(-0.90%) |
Jan 16, 2024 | 7.450 | 7.740 | 7.230 | 7.420 | 59,311 | -0.24(-3.13%) |
Jan 12, 2024 | 8.340 | 8.340 | 7.580 | 7.660 | 200,421 | -0.82(-9.67%) |
Jan 11, 2024 | 9.750 | 10.09 | 8.260 | 8.480 | 241,097 | -0.69(-7.52%) |
Jan 10, 2024 | 8.990 | 9.600 | 8.810 | 9.170 | 62,287 | -0.09(-0.97%) |
Jan 09, 2024 | 9.480 | 9.500 | 9.050 | 9.260 | 51,837 | -0.22(-2.32%) |
Jan 08, 2024 | 9.280 | 9.600 | 8.700 | 9.480 | 86,745 | +0.40(+4.41%) |
Jan 05, 2024 | 9.470 | 9.470 | 9.060 | 9.080 | 45,529 | -0.45(-4.72%) |
Jan 04, 2024 | 9.210 | 9.740 | 9.190 | 9.530 | 82,647 | +0.53(+5.89%) |
Jan 03, 2024 | 8.910 | 9.404 | 8.750 | 9.000 | 46,777 | -0.55(-5.76%) |