Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.99 | 11.50 | 10.99 | 10.99 | 12,261 | +0.01(+0.09%) |
Mar 27, 2024 | 11.66 | 11.85 | 10.98 | 10.98 | 19,803 | -0.81(-6.87%) |
Mar 26, 2024 | 11.85 | 12.03 | 11.58 | 11.79 | 7,934 | -0.51(-4.18%) |
Mar 25, 2024 | 12.12 | 12.53 | 11.90 | 12.30 | 16,463 | -0.04(-0.32%) |
Mar 22, 2024 | 11.87 | 12.36 | 11.87 | 12.34 | 17,156 | +0.25(+2.04%) |
Mar 21, 2024 | 11.81 | 12.14 | 11.81 | 12.09 | 23,754 | -0.17(-1.37%) |
Mar 20, 2024 | 12.79 | 12.79 | 12.26 | 12.26 | 17,958 | -0.55(-4.32%) |
Mar 19, 2024 | 12.41 | 12.84 | 11.16 | 12.81 | 107,589 | +0.24(+1.89%) |
Mar 18, 2024 | 12.16 | 12.61 | 12.10 | 12.58 | 171,918 | +0.28(+2.25%) |
Mar 15, 2024 | 12.73 | 12.73 | 11.95 | 12.30 | 216,643 | -0.44(-3.49%) |
Mar 14, 2024 | 11.75 | 12.82 | 11.33 | 12.75 | 115,450 | +0.97(+8.22%) |
Mar 13, 2024 | 11.07 | 11.80 | 10.89 | 11.78 | 52,204 | +0.71(+6.43%) |
Mar 12, 2024 | 11.25 | 11.35 | 11.07 | 11.07 | 6,803 | +0.04(+0.36%) |
Mar 11, 2024 | 11.23 | 11.33 | 10.89 | 11.03 | 8,203 | -0.34(-2.96%) |
Mar 08, 2024 | 10.90 | 11.36 | 10.90 | 11.36 | 8,052 | +0.34(+3.05%) |
Mar 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 3,232 | -0.33(-2.87%) |
Mar 06, 2024 | 10.97 | 11.36 | 10.97 | 11.35 | 14,130 | +0.42(+3.89%) |
Mar 05, 2024 | 11.44 | 11.86 | 10.92 | 10.93 | 21,249 | -0.88(-7.45%) |
Mar 04, 2024 | 11.44 | 11.81 | 10.97 | 11.81 | 34,458 | +0.37(+3.20%) |
Mar 01, 2024 | 11.03 | 11.45 | 11.03 | 11.44 | 7,147 | +0.14(+1.22%) |
Feb 29, 2024 | 11.18 | 11.30 | 11.14 | 11.30 | 3,145 | +0.17(+1.49%) |
Feb 28, 2024 | 10.85 | 11.21 | 10.85 | 11.14 | 13,432 | +0.16(+1.42%) |
Feb 27, 2024 | 10.83 | 11.30 | 10.81 | 10.98 | 6,296 | +0.02(+0.18%) |
Feb 26, 2024 | 11.27 | 11.27 | 10.59 | 10.96 | 5,941 | -0.29(-2.60%) |
Feb 23, 2024 | 10.86 | 11.49 | 10.56 | 11.25 | 16,536 | +0.69(+6.56%) |
Feb 22, 2024 | 11.03 | 11.03 | 10.56 | 10.56 | 3,698 | -0.20(-1.90%) |
Feb 21, 2024 | 10.98 | 11.10 | 10.76 | 10.77 | 2,915 | -0.11(-0.99%) |
Feb 20, 2024 | 10.94 | 11.22 | 10.87 | 10.87 | 4,331 | -0.21(-1.85%) |
Feb 16, 2024 | 10.93 | 11.22 | 10.88 | 11.08 | 10,360 | +0.00(+0.00%) |
Feb 15, 2024 | 10.86 | 11.22 | 10.86 | 11.08 | 16,367 | +0.33(+3.09%) |
Feb 14, 2024 | 11.03 | 11.13 | 10.65 | 10.75 | 4,286 | -0.23(-2.13%) |
Feb 13, 2024 | 10.98 | 11.03 | 10.72 | 10.98 | 18,797 | +0.02(+0.18%) |
Feb 12, 2024 | 10.37 | 11.18 | 10.37 | 10.96 | 18,359 | +0.63(+6.14%) |
Feb 09, 2024 | 10.32 | 10.33 | 10.30 | 10.33 | 2,246 | +0.34(+3.42%) |
Feb 08, 2024 | 10.25 | 10.25 | 9.966 | 9.985 | 16,350 | -0.23(-2.29%) |
Feb 07, 2024 | 10.40 | 10.80 | 9.868 | 10.22 | 31,575 | -0.23(-2.24%) |
Feb 06, 2024 | 10.98 | 10.98 | 10.45 | 10.45 | 11,486 | -0.45(-4.12%) |
Feb 05, 2024 | 11.11 | 11.11 | 10.89 | 10.90 | 4,872 | -0.23(-2.10%) |
Feb 02, 2024 | 11.02 | 11.14 | 10.92 | 11.14 | 3,375 | +0.09(+0.79%) |
Feb 01, 2024 | 11.28 | 11.37 | 11.05 | 11.05 | 18,068 | -0.20(-1.74%) |
Jan 31, 2024 | 11.39 | 11.59 | 11.24 | 11.24 | 8,323 | -0.35(-3.03%) |
Jan 30, 2024 | 11.34 | 11.62 | 11.30 | 11.60 | 5,742 | -0.07(-0.59%) |
Jan 29, 2024 | 11.49 | 11.70 | 11.42 | 11.66 | 6,660 | +0.21(+1.88%) |
Jan 26, 2024 | 11.22 | 11.68 | 11.00 | 11.45 | 15,959 | +0.25(+2.27%) |
Jan 25, 2024 | 10.98 | 11.34 | 10.98 | 11.20 | 19,977 | +0.33(+3.06%) |
Jan 24, 2024 | 10.91 | 11.20 | 10.83 | 10.86 | 12,517 | -0.05(-0.45%) |
Jan 23, 2024 | 10.88 | 10.96 | 10.74 | 10.91 | 9,762 | +0.20(+1.91%) |
Jan 22, 2024 | 10.80 | 10.90 | 10.71 | 10.71 | 3,902 | -0.03(-0.27%) |
Jan 19, 2024 | 10.74 | 10.86 | 10.60 | 10.74 | 4,690 | +0.12(+1.10%) |
Jan 18, 2024 | 10.59 | 10.88 | 10.59 | 10.62 | 5,559 | -0.07(-0.64%) |
Jan 17, 2024 | 10.67 | 10.91 | 10.67 | 10.69 | 5,328 | -0.11(-0.99%) |
Jan 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 1,275 | +0.01(+0.09%) |
Jan 12, 2024 | 10.50 | 10.88 | 10.50 | 10.79 | 9,143 | +0.24(+2.32%) |
Jan 11, 2024 | 10.61 | 10.74 | 10.54 | 10.54 | 6,478 | +0.02(+0.19%) |
Jan 10, 2024 | 10.82 | 10.87 | 10.52 | 10.52 | 4,701 | +0.00(+0.00%) |
Jan 09, 2024 | 11.02 | 11.02 | 10.52 | 10.52 | 2,565 | -0.14(-1.28%) |
Jan 08, 2024 | 10.81 | 10.98 | 10.65 | 10.66 | 11,989 | +0.01(+0.09%) |
Jan 05, 2024 | 10.84 | 10.86 | 10.65 | 10.65 | 9,452 | -0.33(-3.02%) |
Jan 04, 2024 | 10.97 | 11.22 | 10.75 | 10.98 | 7,029 | -0.20(-1.75%) |
Jan 03, 2024 | 11.04 | 11.33 | 10.90 | 11.18 | 4,886 | -0.23(-2.05%) |