Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.77 | 14.84 | 13.26 | 13.33 | 22,152 | -1.97(-12.88%) |
Mar 27, 2024 | 15.63 | 15.63 | 14.55 | 15.30 | 38,766 | -0.06(-0.39%) |
Mar 26, 2024 | 15.07 | 15.89 | 15.02 | 15.36 | 59,438 | -0.08(-0.52%) |
Mar 25, 2024 | 14.10 | 15.71 | 14.06 | 15.44 | 90,222 | +1.34(+9.50%) |
Mar 22, 2024 | 13.75 | 14.63 | 13.44 | 14.10 | 67,726 | +0.53(+3.91%) |
Mar 21, 2024 | 13.75 | 13.76 | 13.44 | 13.57 | 35,038 | -0.14(-1.02%) |
Mar 20, 2024 | 13.48 | 13.94 | 13.38 | 13.71 | 22,197 | +0.30(+2.24%) |
Mar 19, 2024 | 13.44 | 13.75 | 12.89 | 13.41 | 47,062 | -0.10(-0.74%) |
Mar 18, 2024 | 11.31 | 14.21 | 11.26 | 13.51 | 118,132 | +2.16(+19.03%) |
Mar 15, 2024 | 10.40 | 12.57 | 10.40 | 11.35 | 112,639 | +0.99(+9.56%) |
Mar 14, 2024 | 10.40 | 10.49 | 10.35 | 10.36 | 11,716 | -0.04(-0.38%) |
Mar 13, 2024 | 10.45 | 10.80 | 10.28 | 10.40 | 27,083 | +0.05(+0.48%) |
Mar 12, 2024 | 10.55 | 10.59 | 10.35 | 10.35 | 16,870 | -0.11(-1.05%) |
Mar 11, 2024 | 11.00 | 11.38 | 10.32 | 10.46 | 40,071 | -0.55(-5.00%) |
Mar 08, 2024 | 10.97 | 11.33 | 10.46 | 11.01 | 61,405 | +0.00(+0.00%) |
Mar 07, 2024 | 10.05 | 11.21 | 10.00 | 11.01 | 137,301 | +0.91(+9.01%) |
Mar 06, 2024 | 9.470 | 10.75 | 9.260 | 10.10 | 140,388 | +0.73(+7.79%) |
Mar 05, 2024 | 9.450 | 9.460 | 9.200 | 9.370 | 8,817 | -0.04(-0.43%) |
Mar 04, 2024 | 9.470 | 9.760 | 9.210 | 9.410 | 14,437 | -0.15(-1.57%) |
Mar 01, 2024 | 9.760 | 9.762 | 9.490 | 9.560 | 10,207 | -0.19(-1.95%) |
Feb 29, 2024 | 9.855 | 9.855 | 9.540 | 9.750 | 7,220 | +0.08(+0.83%) |
Feb 28, 2024 | 9.580 | 9.700 | 9.550 | 9.670 | 5,484 | +0.19(+2.00%) |
Feb 27, 2024 | 9.880 | 10.01 | 9.480 | 9.480 | 12,032 | -0.35(-3.56%) |
Feb 26, 2024 | 10.00 | 10.00 | 9.750 | 9.830 | 10,030 | -0.14(-1.40%) |
Feb 23, 2024 | 9.860 | 9.989 | 9.720 | 9.970 | 4,191 | +0.18(+1.84%) |
Feb 22, 2024 | 9.800 | 10.12 | 9.730 | 9.790 | 22,758 | -0.10(-1.01%) |
Feb 21, 2024 | 9.940 | 10.09 | 9.810 | 9.890 | 12,389 | -0.02(-0.20%) |
Feb 20, 2024 | 9.900 | 10.43 | 9.800 | 9.910 | 12,408 | +0.01(+0.10%) |
Feb 16, 2024 | 9.780 | 10.00 | 9.700 | 9.900 | 5,959 | +0.15(+1.54%) |
Feb 15, 2024 | 9.900 | 10.00 | 9.650 | 9.750 | 35,877 | -0.12(-1.22%) |
Feb 14, 2024 | 10.86 | 11.15 | 9.800 | 9.870 | 44,705 | -0.93(-8.61%) |
Feb 13, 2024 | 9.900 | 12.83 | 9.730 | 10.80 | 459,191 | +0.90(+9.09%) |
Feb 12, 2024 | 10.10 | 10.62 | 9.860 | 9.900 | 37,329 | -0.19(-1.88%) |
Feb 09, 2024 | 9.890 | 10.68 | 9.600 | 10.09 | 129,981 | +0.31(+3.17%) |
Feb 08, 2024 | 9.670 | 10.27 | 9.660 | 9.780 | 75,963 | +0.12(+1.24%) |
Feb 07, 2024 | 9.900 | 10.37 | 9.630 | 9.660 | 57,338 | -0.20(-2.03%) |
Feb 06, 2024 | 10.19 | 10.63 | 9.860 | 9.860 | 51,067 | -0.11(-1.10%) |
Feb 05, 2024 | 9.950 | 10.70 | 9.870 | 9.970 | 50,545 | -0.01(-0.10%) |
Feb 02, 2024 | 9.630 | 10.00 | 9.480 | 9.980 | 47,530 | +0.36(+3.74%) |
Feb 01, 2024 | 10.83 | 11.49 | 9.450 | 9.620 | 105,293 | -1.21(-11.17%) |
Jan 31, 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 21,194 | +0.00(+0.00%) |
Jan 30, 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 47,859 | +0.22(+2.07%) |
Jan 29, 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 50,909 | -0.25(-2.30%) |
Jan 26, 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 51,201 | -0.73(-6.30%) |
Jan 25, 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 42,341 | +0.88(+8.22%) |
Jan 24, 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 14,594 | +0.09(+0.85%) |
Jan 23, 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 20,652 | +0.11(+1.05%) |
Jan 22, 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 29,031 | +0.37(+3.65%) |
Jan 19, 2024 | 9.860 | 10.49 | 9.860 | 10.14 | 35,767 | +0.15(+1.50%) |
Jan 18, 2024 | 9.750 | 10.00 | 9.560 | 9.990 | 39,193 | +0.46(+4.83%) |
Jan 17, 2024 | 9.070 | 9.877 | 9.070 | 9.530 | 29,618 | +0.45(+4.93%) |
Jan 16, 2024 | 8.410 | 9.300 | 8.380 | 9.082 | 49,917 | +0.61(+7.23%) |
Jan 12, 2024 | 8.010 | 8.470 | 8.010 | 8.470 | 25,785 | +0.39(+4.83%) |
Jan 11, 2024 | 8.070 | 8.300 | 8.060 | 8.080 | 6,442 | -0.00(-0.03%) |
Jan 10, 2024 | 8.060 | 8.150 | 7.950 | 8.083 | 28,273 | -0.09(-1.07%) |
Jan 09, 2024 | 8.330 | 8.334 | 8.095 | 8.170 | 4,968 | -0.03(-0.37%) |
Jan 08, 2024 | 8.070 | 8.300 | 8.029 | 8.200 | 8,037 | +0.20(+2.50%) |
Jan 05, 2024 | 8.250 | 8.450 | 8.000 | 8.000 | 10,923 | -0.12(-1.48%) |
Jan 04, 2024 | 8.060 | 8.530 | 8.060 | 8.120 | 7,755 | +0.11(+1.37%) |
Jan 03, 2024 | 8.010 | 8.500 | 7.960 | 8.010 | 16,990 | -0.05(-0.62%) |