Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.42 | 11.73 | 11.36 | 11.64 | 67,987 | +0.16(+1.39%) |
Mar 27, 2024 | 11.39 | 11.49 | 11.37 | 11.48 | 65,673 | +0.19(+1.68%) |
Mar 26, 2024 | 11.44 | 11.67 | 11.21 | 11.29 | 28,516 | -0.04(-0.35%) |
Mar 25, 2024 | 11.43 | 11.43 | 11.24 | 11.33 | 29,866 | -0.06(-0.53%) |
Mar 22, 2024 | 11.66 | 11.66 | 11.34 | 11.39 | 24,053 | -0.20(-1.73%) |
Mar 21, 2024 | 11.66 | 11.80 | 11.54 | 11.59 | 39,898 | -0.04(-0.34%) |
Mar 20, 2024 | 11.09 | 11.76 | 11.04 | 11.63 | 38,097 | +0.48(+4.30%) |
Mar 19, 2024 | 11.10 | 11.29 | 11.06 | 11.15 | 27,542 | +0.06(+0.54%) |
Mar 18, 2024 | 11.42 | 11.67 | 11.09 | 11.09 | 43,078 | -0.36(-3.14%) |
Mar 15, 2024 | 11.23 | 11.61 | 11.23 | 11.45 | 179,307 | +0.15(+1.33%) |
Mar 14, 2024 | 11.60 | 11.60 | 11.25 | 11.30 | 54,973 | -0.37(-3.17%) |
Mar 13, 2024 | 11.50 | 11.82 | 11.50 | 11.67 | 41,407 | +0.11(+0.95%) |
Mar 12, 2024 | 11.70 | 11.77 | 11.53 | 11.56 | 30,205 | -0.23(-1.95%) |
Mar 11, 2024 | 11.64 | 11.80 | 11.60 | 11.79 | 44,377 | +0.08(+0.68%) |
Mar 08, 2024 | 11.86 | 11.86 | 11.66 | 11.71 | 47,954 | +0.03(+0.26%) |
Mar 07, 2024 | 11.88 | 11.96 | 11.65 | 11.68 | 48,626 | +0.00(+0.00%) |
Mar 06, 2024 | 11.91 | 11.94 | 11.58 | 11.68 | 62,347 | -0.21(-1.77%) |
Mar 05, 2024 | 11.73 | 12.06 | 11.68 | 11.89 | 56,075 | +0.30(+2.59%) |
Mar 04, 2024 | 11.75 | 11.99 | 11.56 | 11.59 | 51,074 | -0.16(-1.36%) |
Mar 01, 2024 | 11.77 | 11.88 | 11.66 | 11.75 | 99,078 | -0.10(-0.84%) |
Feb 29, 2024 | 11.98 | 12.10 | 11.77 | 11.85 | 30,409 | +0.04(+0.34%) |
Feb 28, 2024 | 11.79 | 11.97 | 11.79 | 11.81 | 24,592 | -0.11(-0.92%) |
Feb 27, 2024 | 11.99 | 12.14 | 11.85 | 11.92 | 35,822 | -0.05(-0.42%) |
Feb 26, 2024 | 12.09 | 12.22 | 11.85 | 11.97 | 34,994 | -0.01(-0.08%) |
Feb 23, 2024 | 11.80 | 12.08 | 11.80 | 11.98 | 23,151 | +0.09(+0.76%) |
Feb 22, 2024 | 11.97 | 12.13 | 11.82 | 11.89 | 40,598 | -0.12(-1.00%) |
Feb 21, 2024 | 11.93 | 12.05 | 11.85 | 12.01 | 40,820 | -0.01(-0.08%) |
Feb 20, 2024 | 11.85 | 12.28 | 11.85 | 12.02 | 49,983 | -0.01(-0.08%) |
Feb 16, 2024 | 12.09 | 12.26 | 12.02 | 12.03 | 34,539 | -0.18(-1.47%) |
Feb 15, 2024 | 12.06 | 12.32 | 11.91 | 12.21 | 102,222 | +0.29(+2.43%) |
Feb 14, 2024 | 11.89 | 11.95 | 11.66 | 11.92 | 59,669 | +0.18(+1.53%) |
Feb 13, 2024 | 12.16 | 12.31 | 11.61 | 11.74 | 129,469 | -0.81(-6.45%) |
Feb 12, 2024 | 12.25 | 12.64 | 12.25 | 12.55 | 66,250 | +0.28(+2.28%) |
Feb 09, 2024 | 11.88 | 12.36 | 11.78 | 12.27 | 98,972 | +0.45(+3.81%) |
Feb 08, 2024 | 11.70 | 11.88 | 11.65 | 11.82 | 42,735 | +0.15(+1.29%) |
Feb 07, 2024 | 11.75 | 11.84 | 11.09 | 11.67 | 96,463 | -0.11(-0.93%) |
Feb 06, 2024 | 11.97 | 12.10 | 11.64 | 11.78 | 110,908 | -0.19(-1.59%) |
Feb 05, 2024 | 11.89 | 12.08 | 11.84 | 11.97 | 73,391 | +0.08(+0.67%) |
Feb 02, 2024 | 12.06 | 12.29 | 11.78 | 11.89 | 97,817 | -0.41(-3.33%) |
Feb 01, 2024 | 12.44 | 12.70 | 11.89 | 12.30 | 115,429 | -0.21(-1.68%) |
Jan 31, 2024 | 12.76 | 13.05 | 12.49 | 12.51 | 144,832 | -0.41(-3.17%) |
Jan 30, 2024 | 13.35 | 13.37 | 12.87 | 12.92 | 81,636 | -0.52(-3.87%) |
Jan 29, 2024 | 13.68 | 13.78 | 13.36 | 13.44 | 71,098 | -0.23(-1.68%) |
Jan 26, 2024 | 14.43 | 14.43 | 13.50 | 13.67 | 64,393 | -0.19(-1.37%) |
Jan 25, 2024 | 14.03 | 14.03 | 13.35 | 13.86 | 74,268 | +0.12(+0.87%) |
Jan 24, 2024 | 13.76 | 13.80 | 13.39 | 13.74 | 59,151 | +0.18(+1.33%) |
Jan 23, 2024 | 13.75 | 13.75 | 13.41 | 13.56 | 44,025 | -0.07(-0.51%) |
Jan 22, 2024 | 13.38 | 13.63 | 13.26 | 13.63 | 53,182 | +0.42(+3.18%) |
Jan 19, 2024 | 13.03 | 13.26 | 12.85 | 13.21 | 42,079 | +0.27(+2.09%) |
Jan 18, 2024 | 12.75 | 12.95 | 12.69 | 12.94 | 45,777 | +0.21(+1.65%) |
Jan 17, 2024 | 12.40 | 12.77 | 12.30 | 12.73 | 49,865 | +0.33(+2.66%) |
Jan 16, 2024 | 12.38 | 12.45 | 12.24 | 12.40 | 44,381 | -0.15(-1.20%) |
Jan 12, 2024 | 12.83 | 12.91 | 12.40 | 12.55 | 35,510 | -0.20(-1.57%) |
Jan 11, 2024 | 12.66 | 12.82 | 12.50 | 12.75 | 66,893 | -0.05(-0.39%) |
Jan 10, 2024 | 12.44 | 12.82 | 12.31 | 12.80 | 212,439 | +0.32(+2.56%) |
Jan 09, 2024 | 12.47 | 12.60 | 12.21 | 12.48 | 73,535 | -0.17(-1.34%) |
Jan 08, 2024 | 12.70 | 12.70 | 12.48 | 12.65 | 57,227 | -0.07(-0.55%) |
Jan 05, 2024 | 12.49 | 12.85 | 12.49 | 12.72 | 163,120 | +0.11(+0.87%) |
Jan 04, 2024 | 12.68 | 12.88 | 12.58 | 12.61 | 69,203 | -0.01(-0.08%) |
Jan 03, 2024 | 13.14 | 13.14 | 12.61 | 12.62 | 99,182 | -0.51(-3.88%) |