Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.02 | 12.15 | 10.98 | 11.04 | 16,339,714 | +1.18(+11.97%) |
Mar 27, 2024 | 10.03 | 10.16 | 9.530 | 9.860 | 3,474,369 | -0.02(-0.20%) |
Mar 26, 2024 | 9.420 | 10.19 | 9.100 | 9.880 | 4,505,964 | +0.48(+5.11%) |
Mar 25, 2024 | 8.810 | 9.582 | 8.810 | 9.400 | 4,474,993 | +0.68(+7.80%) |
Mar 22, 2024 | 8.700 | 8.940 | 8.610 | 8.720 | 1,969,898 | -0.16(-1.80%) |
Mar 21, 2024 | 9.300 | 9.410 | 8.730 | 8.880 | 4,241,508 | -0.20(-2.20%) |
Mar 20, 2024 | 8.160 | 9.100 | 8.080 | 9.080 | 5,287,563 | +1.03(+12.80%) |
Mar 19, 2024 | 7.590 | 8.060 | 7.230 | 8.050 | 3,939,462 | +0.26(+3.34%) |
Mar 18, 2024 | 7.800 | 7.980 | 7.340 | 7.790 | 4,046,777 | +0.25(+3.32%) |
Mar 15, 2024 | 7.070 | 7.579 | 6.960 | 7.540 | 5,570,338 | +0.30(+4.14%) |
Mar 14, 2024 | 7.650 | 7.715 | 7.145 | 7.240 | 4,359,333 | -0.49(-6.34%) |
Mar 13, 2024 | 7.160 | 7.760 | 7.050 | 7.730 | 4,182,371 | +0.60(+8.42%) |
Mar 12, 2024 | 7.140 | 7.220 | 6.770 | 7.130 | 2,950,504 | +0.05(+0.71%) |
Mar 11, 2024 | 8.060 | 8.100 | 7.070 | 7.080 | 5,244,938 | -0.85(-10.72%) |
Mar 08, 2024 | 7.690 | 8.370 | 7.565 | 7.930 | 4,026,641 | +0.21(+2.72%) |
Mar 07, 2024 | 7.870 | 7.920 | 7.450 | 7.720 | 2,713,508 | -0.15(-1.91%) |
Mar 06, 2024 | 7.750 | 8.100 | 7.375 | 7.870 | 3,104,682 | +0.35(+4.65%) |
Mar 05, 2024 | 8.290 | 8.490 | 7.470 | 7.520 | 4,792,738 | -0.84(-10.05%) |
Mar 04, 2024 | 9.260 | 9.440 | 8.229 | 8.360 | 5,468,618 | -0.56(-6.28%) |
Mar 01, 2024 | 8.460 | 8.945 | 8.110 | 8.920 | 3,107,236 | +0.43(+5.06%) |
Feb 29, 2024 | 8.800 | 9.040 | 8.121 | 8.490 | 4,041,693 | -0.24(-2.75%) |
Feb 28, 2024 | 9.910 | 9.910 | 8.600 | 8.730 | 8,859,656 | -0.56(-6.03%) |
Feb 27, 2024 | 10.09 | 10.12 | 9.050 | 9.290 | 6,845,841 | +0.07(+0.76%) |
Feb 26, 2024 | 7.790 | 9.330 | 7.700 | 9.220 | 7,933,946 | +1.40(+17.90%) |
Feb 23, 2024 | 7.960 | 8.135 | 7.595 | 7.820 | 3,690,400 | -0.45(-5.44%) |
Feb 22, 2024 | 8.800 | 8.940 | 8.180 | 8.270 | 5,117,610 | -0.47(-5.38%) |
Feb 21, 2024 | 8.840 | 9.200 | 8.660 | 8.740 | 3,095,323 | -0.69(-7.32%) |
Feb 20, 2024 | 10.03 | 10.27 | 8.922 | 9.430 | 4,861,838 | -0.65(-6.45%) |
Feb 16, 2024 | 10.14 | 10.51 | 9.646 | 10.08 | 6,381,252 | +0.11(+1.10%) |
Feb 15, 2024 | 10.80 | 10.94 | 9.690 | 9.970 | 8,851,639 | -0.26(-2.54%) |
Feb 14, 2024 | 9.660 | 10.23 | 9.435 | 10.23 | 7,738,975 | +1.70(+19.93%) |
Feb 13, 2024 | 8.380 | 8.870 | 8.140 | 8.530 | 5,132,503 | -0.53(-5.85%) |
Feb 12, 2024 | 8.400 | 9.465 | 8.340 | 9.060 | 7,758,552 | +0.71(+8.50%) |
Feb 09, 2024 | 8.140 | 8.570 | 7.935 | 8.350 | 7,250,867 | +0.88(+11.86%) |
Feb 08, 2024 | 6.970 | 7.570 | 6.900 | 7.465 | 6,103,688 | +0.70(+10.27%) |
Feb 07, 2024 | 6.600 | 6.875 | 6.340 | 6.770 | 3,413,764 | -0.11(-1.60%) |
Feb 06, 2024 | 6.780 | 7.080 | 6.690 | 6.880 | 2,131,653 | +0.00(+0.00%) |
Feb 05, 2024 | 7.300 | 7.310 | 6.730 | 6.880 | 2,722,174 | -0.40(-5.49%) |
Feb 02, 2024 | 7.280 | 7.540 | 7.160 | 7.280 | 2,131,317 | -0.19(-2.54%) |
Feb 01, 2024 | 7.400 | 7.760 | 7.176 | 7.470 | 3,242,504 | +0.00(+0.00%) |
Jan 31, 2024 | 7.530 | 7.970 | 7.330 | 7.470 | 3,684,955 | -0.35(-4.48%) |
Jan 30, 2024 | 8.260 | 8.350 | 7.570 | 7.820 | 5,335,937 | -0.60(-7.13%) |
Jan 29, 2024 | 8.600 | 9.085 | 8.100 | 8.420 | 8,318,596 | -0.03(-0.36%) |
Jan 26, 2024 | 8.080 | 8.450 | 7.750 | 8.450 | 8,638,015 | +0.98(+13.12%) |
Jan 25, 2024 | 6.350 | 7.730 | 6.230 | 7.470 | 7,833,704 | +1.12(+17.64%) |
Jan 24, 2024 | 6.640 | 6.900 | 6.260 | 6.350 | 4,324,569 | +0.02(+0.32%) |
Jan 23, 2024 | 6.550 | 6.770 | 6.310 | 6.330 | 3,976,034 | -0.39(-5.80%) |
Jan 22, 2024 | 6.650 | 7.160 | 6.320 | 6.720 | 4,941,060 | -0.19(-2.75%) |
Jan 19, 2024 | 7.010 | 7.040 | 6.180 | 6.910 | 9,014,154 | -0.21(-2.95%) |
Jan 18, 2024 | 9.270 | 9.450 | 6.840 | 7.120 | 19,118,146 | -2.16(-23.28%) |
Jan 17, 2024 | 9.370 | 9.890 | 9.180 | 9.280 | 3,670,749 | -0.34(-3.53%) |
Jan 16, 2024 | 9.640 | 9.800 | 9.160 | 9.620 | 3,858,805 | -0.28(-2.83%) |
Jan 12, 2024 | 10.90 | 11.00 | 9.781 | 9.900 | 7,317,946 | -1.34(-11.92%) |
Jan 11, 2024 | 13.40 | 13.60 | 11.02 | 11.24 | 9,919,940 | -0.87(-7.18%) |
Jan 10, 2024 | 11.38 | 12.69 | 11.11 | 12.11 | 5,863,673 | +0.38(+3.24%) |
Jan 09, 2024 | 12.01 | 12.28 | 11.50 | 11.73 | 3,765,501 | -0.27(-2.25%) |
Jan 08, 2024 | 12.29 | 12.58 | 11.03 | 12.00 | 10,032,634 | +0.10(+0.84%) |
Jan 05, 2024 | 12.59 | 12.60 | 11.61 | 11.90 | 5,352,070 | -0.63(-5.03%) |
Jan 04, 2024 | 12.50 | 13.09 | 12.20 | 12.53 | 5,772,313 | +0.20(+1.62%) |
Jan 03, 2024 | 11.70 | 12.86 | 11.53 | 12.33 | 6,860,780 | -0.27(-2.14%) |