Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.68 | 11.57 | 11.57 | 11.63 | 314,913 | -0.09(-0.77%) |
Mar 27, 2024 | 11.70 | 11.75 | 11.58 | 11.72 | 201,138 | +0.17(+1.47%) |
Mar 26, 2024 | 11.55 | 11.77 | 11.38 | 11.55 | 365,901 | +0.12(+1.05%) |
Mar 25, 2024 | 11.21 | 11.55 | 11.13 | 11.43 | 283,234 | +0.21(+1.87%) |
Mar 22, 2024 | 11.10 | 11.25 | 10.98 | 11.22 | 239,895 | +0.15(+1.36%) |
Mar 21, 2024 | 11.20 | 11.30 | 11.03 | 11.07 | 297,873 | -0.01(-0.09%) |
Mar 20, 2024 | 10.59 | 11.14 | 10.53 | 11.08 | 311,545 | +0.42(+3.94%) |
Mar 19, 2024 | 10.17 | 10.71 | 10.16 | 10.66 | 379,920 | +0.47(+4.61%) |
Mar 18, 2024 | 10.36 | 10.50 | 10.19 | 10.19 | 353,462 | -0.13(-1.26%) |
Mar 15, 2024 | 9.590 | 10.37 | 9.590 | 10.32 | 3,861,796 | +0.66(+6.83%) |
Mar 14, 2024 | 9.730 | 9.830 | 9.480 | 9.660 | 622,524 | -0.18(-1.83%) |
Mar 13, 2024 | 9.950 | 10.13 | 9.655 | 9.840 | 653,836 | -0.17(-1.70%) |
Mar 12, 2024 | 9.680 | 10.06 | 9.530 | 10.01 | 742,520 | +0.42(+4.38%) |
Mar 11, 2024 | 10.58 | 10.80 | 9.220 | 9.590 | 1,068,410 | -1.41(-12.82%) |
Mar 08, 2024 | 11.93 | 11.93 | 10.68 | 11.00 | 788,145 | -0.79(-6.70%) |
Mar 07, 2024 | 12.00 | 12.40 | 11.04 | 11.79 | 2,986,849 | +2.21(+23.07%) |
Mar 06, 2024 | 9.620 | 9.670 | 9.270 | 9.580 | 387,639 | +0.11(+1.16%) |
Mar 05, 2024 | 9.560 | 9.810 | 9.255 | 9.470 | 454,331 | -0.27(-2.77%) |
Mar 04, 2024 | 9.980 | 10.09 | 9.650 | 9.740 | 339,999 | -0.18(-1.81%) |
Mar 01, 2024 | 9.640 | 10.00 | 9.470 | 9.920 | 229,477 | +0.31(+3.23%) |
Feb 29, 2024 | 9.680 | 9.805 | 9.500 | 9.610 | 269,479 | +0.14(+1.48%) |
Feb 28, 2024 | 9.570 | 9.590 | 9.420 | 9.470 | 243,297 | -0.23(-2.37%) |
Feb 27, 2024 | 9.700 | 9.760 | 9.550 | 9.700 | 234,053 | +0.11(+1.15%) |
Feb 26, 2024 | 9.460 | 9.630 | 9.450 | 9.590 | 221,314 | +0.13(+1.37%) |
Feb 23, 2024 | 9.380 | 9.555 | 9.300 | 9.460 | 284,554 | -0.02(-0.21%) |
Feb 22, 2024 | 9.660 | 9.680 | 9.430 | 9.480 | 255,621 | -0.04(-0.42%) |
Feb 21, 2024 | 9.550 | 9.570 | 9.395 | 9.520 | 270,537 | -0.20(-2.06%) |
Feb 20, 2024 | 9.850 | 9.865 | 9.680 | 9.720 | 201,201 | -0.30(-2.99%) |
Feb 16, 2024 | 10.38 | 10.38 | 10.02 | 10.02 | 202,329 | -0.45(-4.30%) |
Feb 15, 2024 | 10.05 | 10.48 | 9.945 | 10.47 | 280,172 | +0.48(+4.80%) |
Feb 14, 2024 | 9.710 | 10.37 | 9.570 | 9.990 | 203,119 | +0.46(+4.83%) |
Feb 13, 2024 | 10.42 | 10.42 | 9.450 | 9.530 | 270,473 | -1.16(-10.85%) |
Feb 12, 2024 | 10.59 | 10.90 | 10.59 | 10.69 | 190,805 | +0.10(+0.94%) |
Feb 09, 2024 | 10.42 | 10.61 | 10.29 | 10.59 | 203,519 | +0.31(+3.02%) |
Feb 08, 2024 | 10.23 | 10.44 | 10.10 | 10.28 | 213,357 | +0.25(+2.49%) |
Feb 07, 2024 | 10.19 | 10.19 | 9.880 | 10.03 | 166,514 | -0.09(-0.89%) |
Feb 06, 2024 | 9.690 | 10.12 | 9.690 | 10.12 | 188,423 | +0.41(+4.22%) |
Feb 05, 2024 | 9.890 | 9.890 | 9.650 | 9.710 | 192,292 | -0.27(-2.71%) |
Feb 02, 2024 | 10.35 | 10.38 | 9.924 | 9.980 | 139,345 | -0.49(-4.68%) |
Feb 01, 2024 | 10.33 | 10.56 | 10.31 | 10.47 | 201,497 | +0.21(+2.05%) |
Jan 31, 2024 | 10.74 | 10.79 | 10.24 | 10.26 | 279,632 | -0.50(-4.65%) |
Jan 30, 2024 | 11.06 | 11.06 | 10.59 | 10.76 | 477,106 | -0.34(-3.06%) |
Jan 29, 2024 | 10.81 | 11.22 | 10.72 | 11.10 | 245,375 | +0.34(+3.16%) |
Jan 26, 2024 | 10.64 | 10.88 | 10.64 | 10.76 | 202,945 | +0.03(+0.28%) |
Jan 25, 2024 | 10.59 | 10.73 | 10.45 | 10.73 | 233,192 | +0.30(+2.88%) |
Jan 24, 2024 | 10.78 | 10.88 | 10.39 | 10.43 | 165,036 | -0.13(-1.23%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.02 | 10.56 | 176,262 | -0.03(-0.28%) |
Jan 22, 2024 | 10.57 | 10.73 | 10.48 | 10.59 | 284,823 | +0.18(+1.73%) |
Jan 19, 2024 | 10.30 | 10.44 | 10.10 | 10.41 | 308,676 | +0.21(+2.06%) |
Jan 18, 2024 | 10.07 | 10.21 | 9.950 | 10.20 | 198,924 | +0.16(+1.59%) |
Jan 17, 2024 | 10.06 | 10.14 | 9.920 | 10.04 | 220,591 | -0.22(-2.14%) |
Jan 16, 2024 | 10.27 | 10.40 | 10.09 | 10.26 | 386,841 | -0.14(-1.35%) |
Jan 12, 2024 | 10.31 | 10.60 | 10.31 | 10.40 | 257,033 | +0.23(+2.26%) |
Jan 11, 2024 | 10.01 | 10.19 | 9.760 | 10.17 | 321,764 | +0.15(+1.50%) |
Jan 10, 2024 | 9.690 | 10.03 | 9.690 | 10.02 | 218,870 | +0.34(+3.51%) |
Jan 09, 2024 | 9.560 | 9.755 | 9.250 | 9.680 | 333,505 | -0.08(-0.82%) |
Jan 08, 2024 | 9.520 | 9.770 | 9.342 | 9.760 | 393,793 | +0.23(+2.41%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.350 | 9.530 | 478,641 | -0.12(-1.24%) |
Jan 04, 2024 | 10.31 | 10.38 | 9.640 | 9.650 | 342,153 | -0.68(-6.58%) |
Jan 03, 2024 | 10.52 | 10.62 | 10.31 | 10.33 | 350,737 | -0.24(-2.27%) |