Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.19 | 11.39 | 11.15 | 11.24 | 187,059 | +0.13(+1.17%) |
Mar 27, 2024 | 10.94 | 11.12 | 10.85 | 11.11 | 282,328 | +0.05(+0.45%) |
Mar 26, 2024 | 11.39 | 11.39 | 11.03 | 11.06 | 214,428 | -0.28(-2.46%) |
Mar 25, 2024 | 11.06 | 11.35 | 11.03 | 11.34 | 408,100 | +0.26(+2.34%) |
Mar 22, 2024 | 11.75 | 11.75 | 11.07 | 11.08 | 214,891 | -0.69(-5.84%) |
Mar 21, 2024 | 11.57 | 11.99 | 11.57 | 11.76 | 175,442 | +0.08(+0.68%) |
Mar 20, 2024 | 11.68 | 11.73 | 11.43 | 11.68 | 139,147 | -0.08(-0.68%) |
Mar 19, 2024 | 11.36 | 11.76 | 11.36 | 11.76 | 122,296 | +0.44(+3.87%) |
Mar 18, 2024 | 11.54 | 11.56 | 11.31 | 11.33 | 182,767 | -0.20(-1.73%) |
Mar 15, 2024 | 11.13 | 11.56 | 11.13 | 11.52 | 243,024 | +0.39(+3.48%) |
Mar 14, 2024 | 11.13 | 11.26 | 11.07 | 11.14 | 115,536 | +0.08(+0.72%) |
Mar 13, 2024 | 11.11 | 11.20 | 10.96 | 11.06 | 143,841 | +0.10(+0.90%) |
Mar 12, 2024 | 11.06 | 11.07 | 10.89 | 10.96 | 82,535 | -0.13(-1.16%) |
Mar 11, 2024 | 11.06 | 11.15 | 10.89 | 11.09 | 130,751 | +0.02(+0.18%) |
Mar 08, 2024 | 10.90 | 11.13 | 10.89 | 11.07 | 165,578 | +0.23(+2.10%) |
Mar 07, 2024 | 10.54 | 10.92 | 10.54 | 10.84 | 185,774 | +0.21(+1.96%) |
Mar 06, 2024 | 11.16 | 11.29 | 10.58 | 10.63 | 254,097 | -0.49(-4.37%) |
Mar 05, 2024 | 10.06 | 11.21 | 9.907 | 11.12 | 512,577 | +0.77(+7.47%) |
Mar 04, 2024 | 10.62 | 10.65 | 10.29 | 10.34 | 288,706 | -0.26(-2.43%) |
Mar 01, 2024 | 10.45 | 10.72 | 10.42 | 10.60 | 238,197 | +0.21(+2.00%) |
Feb 29, 2024 | 10.31 | 10.46 | 10.26 | 10.39 | 132,994 | +0.19(+1.84%) |
Feb 28, 2024 | 10.37 | 10.43 | 10.18 | 10.20 | 142,522 | -0.17(-1.62%) |
Feb 27, 2024 | 10.21 | 10.41 | 10.18 | 10.37 | 93,981 | +0.20(+1.95%) |
Feb 26, 2024 | 10.09 | 10.32 | 10.05 | 10.18 | 166,680 | +0.02(+0.19%) |
Feb 23, 2024 | 10.04 | 10.25 | 9.904 | 10.16 | 119,074 | +0.00(+0.00%) |
Feb 22, 2024 | 10.07 | 10.23 | 10.05 | 10.16 | 116,031 | +0.01(+0.10%) |
Feb 21, 2024 | 9.997 | 10.35 | 9.997 | 10.15 | 146,337 | +0.21(+2.09%) |
Feb 20, 2024 | 10.06 | 10.16 | 9.888 | 9.937 | 241,515 | -0.07(-0.69%) |
Feb 16, 2024 | 10.03 | 10.04 | 9.878 | 10.01 | 230,525 | -0.02(-0.20%) |
Feb 15, 2024 | 9.729 | 10.12 | 9.729 | 10.03 | 270,462 | +0.29(+2.95%) |
Feb 14, 2024 | 9.739 | 9.898 | 9.690 | 9.739 | 150,737 | +0.05(+0.51%) |
Feb 13, 2024 | 9.947 | 9.947 | 9.635 | 9.690 | 205,750 | -0.36(-3.55%) |
Feb 12, 2024 | 9.769 | 10.09 | 9.769 | 10.05 | 314,049 | +0.24(+2.42%) |
Feb 09, 2024 | 9.779 | 9.848 | 9.719 | 9.808 | 113,269 | +0.05(+0.51%) |
Feb 08, 2024 | 9.808 | 9.967 | 9.699 | 9.759 | 200,515 | -0.07(-0.71%) |
Feb 07, 2024 | 9.868 | 9.878 | 9.709 | 9.828 | 165,149 | -0.02(-0.20%) |
Feb 06, 2024 | 9.719 | 9.937 | 9.714 | 9.848 | 134,006 | +0.16(+1.64%) |
Feb 05, 2024 | 9.838 | 9.858 | 9.670 | 9.690 | 228,952 | -0.22(-2.20%) |
Feb 02, 2024 | 10.02 | 10.20 | 9.898 | 9.907 | 140,114 | -0.15(-1.48%) |
Feb 01, 2024 | 10.09 | 10.21 | 9.907 | 10.06 | 167,816 | -0.01(-0.10%) |
Jan 31, 2024 | 10.38 | 10.45 | 9.957 | 10.07 | 183,299 | -0.29(-2.77%) |
Jan 30, 2024 | 10.17 | 10.39 | 9.987 | 10.35 | 152,534 | +0.07(+0.67%) |
Jan 29, 2024 | 10.31 | 10.31 | 10.09 | 10.28 | 154,295 | -0.10(-0.95%) |
Jan 26, 2024 | 10.35 | 10.58 | 10.28 | 10.38 | 119,588 | +0.03(+0.29%) |
Jan 25, 2024 | 10.25 | 10.35 | 10.15 | 10.35 | 159,661 | +0.26(+2.55%) |
Jan 24, 2024 | 9.898 | 10.16 | 9.858 | 10.10 | 168,095 | +0.27(+2.72%) |
Jan 23, 2024 | 9.729 | 9.907 | 9.719 | 9.828 | 159,790 | +0.10(+1.02%) |
Jan 22, 2024 | 9.412 | 9.769 | 9.412 | 9.729 | 153,830 | +0.29(+3.04%) |
Jan 19, 2024 | 9.511 | 9.640 | 9.372 | 9.442 | 173,264 | -0.05(-0.52%) |
Jan 18, 2024 | 9.313 | 9.521 | 9.263 | 9.491 | 150,376 | +0.10(+1.05%) |
Jan 17, 2024 | 9.283 | 9.472 | 9.184 | 9.392 | 179,074 | +0.06(+0.64%) |
Jan 16, 2024 | 9.600 | 9.635 | 9.323 | 9.333 | 229,342 | -0.25(-2.59%) |
Jan 12, 2024 | 9.561 | 9.660 | 9.511 | 9.581 | 155,190 | +0.25(+2.65%) |
Jan 11, 2024 | 9.462 | 9.531 | 9.283 | 9.333 | 260,090 | -0.05(-0.53%) |
Jan 10, 2024 | 9.382 | 9.467 | 9.234 | 9.382 | 314,345 | -0.02(-0.21%) |
Jan 09, 2024 | 9.818 | 9.818 | 9.283 | 9.402 | 416,092 | -0.47(-4.72%) |
Jan 08, 2024 | 9.947 | 10.02 | 9.590 | 9.868 | 289,249 | -0.28(-2.73%) |
Jan 05, 2024 | 10.14 | 10.21 | 10.02 | 10.15 | 282,508 | +0.10(+0.99%) |
Jan 04, 2024 | 10.55 | 10.55 | 9.987 | 10.05 | 230,915 | -0.48(-4.52%) |
Jan 03, 2024 | 10.28 | 10.69 | 10.18 | 10.52 | 169,218 | +0.29(+2.81%) |