Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.60 | 11.87 | 11.58 | 11.64 | 449,842 | +0.11(+0.95%) |
Mar 27, 2024 | 11.51 | 11.59 | 11.32 | 11.53 | 348,294 | +0.02(+0.17%) |
Mar 26, 2024 | 11.35 | 11.55 | 11.26 | 11.51 | 514,060 | +0.27(+2.40%) |
Mar 25, 2024 | 11.55 | 11.55 | 11.10 | 11.24 | 529,890 | -0.23(-2.01%) |
Mar 22, 2024 | 11.42 | 11.59 | 11.36 | 11.47 | 474,972 | +0.01(+0.09%) |
Mar 21, 2024 | 11.79 | 11.96 | 11.36 | 11.46 | 554,213 | +0.23(+2.05%) |
Mar 20, 2024 | 11.47 | 12.51 | 10.78 | 11.23 | 2,120,932 | +1.14(+11.30%) |
Mar 19, 2024 | 10.02 | 10.21 | 9.970 | 10.09 | 732,999 | -0.03(-0.30%) |
Mar 18, 2024 | 10.14 | 10.36 | 9.885 | 10.12 | 399,742 | -0.01(-0.10%) |
Mar 15, 2024 | 10.15 | 10.24 | 10.10 | 10.13 | 217,132 | -0.01(-0.10%) |
Mar 14, 2024 | 10.32 | 10.32 | 10.11 | 10.14 | 163,141 | -0.15(-1.46%) |
Mar 13, 2024 | 10.16 | 10.33 | 10.16 | 10.29 | 122,392 | +0.13(+1.28%) |
Mar 12, 2024 | 10.16 | 10.21 | 10.14 | 10.16 | 158,542 | -0.02(-0.20%) |
Mar 11, 2024 | 9.940 | 10.21 | 9.940 | 10.18 | 143,206 | +0.16(+1.60%) |
Mar 08, 2024 | 9.860 | 10.12 | 9.856 | 10.02 | 277,487 | +0.20(+2.04%) |
Mar 07, 2024 | 9.840 | 9.890 | 9.780 | 9.820 | 153,119 | +0.04(+0.41%) |
Mar 06, 2024 | 9.810 | 9.852 | 9.700 | 9.780 | 209,222 | -0.02(-0.20%) |
Mar 05, 2024 | 9.790 | 9.850 | 9.680 | 9.800 | 257,767 | -0.08(-0.86%) |
Mar 04, 2024 | 9.870 | 9.930 | 9.775 | 9.885 | 184,462 | +0.00(+0.05%) |
Mar 01, 2024 | 9.700 | 9.960 | 9.590 | 9.880 | 329,503 | +0.16(+1.65%) |
Feb 29, 2024 | 9.750 | 9.900 | 9.690 | 9.720 | 370,535 | -0.03(-0.31%) |
Feb 28, 2024 | 9.810 | 9.850 | 9.720 | 9.750 | 286,301 | -0.15(-1.52%) |
Feb 27, 2024 | 9.870 | 9.980 | 9.840 | 9.900 | 365,929 | +0.01(+0.10%) |
Feb 26, 2024 | 9.790 | 9.900 | 9.775 | 9.890 | 164,983 | +0.07(+0.71%) |
Feb 23, 2024 | 9.830 | 9.910 | 9.740 | 9.820 | 149,395 | +0.01(+0.10%) |
Feb 22, 2024 | 9.760 | 9.850 | 9.685 | 9.810 | 323,575 | +0.21(+2.19%) |
Feb 21, 2024 | 9.900 | 9.957 | 9.550 | 9.600 | 208,017 | -0.32(-3.23%) |
Feb 20, 2024 | 10.16 | 10.20 | 9.910 | 9.920 | 219,492 | -0.30(-2.94%) |
Feb 16, 2024 | 10.29 | 10.35 | 10.21 | 10.22 | 180,020 | -0.18(-1.73%) |
Feb 15, 2024 | 10.38 | 10.43 | 10.26 | 10.40 | 180,732 | +0.10(+0.97%) |
Feb 14, 2024 | 10.25 | 10.34 | 10.17 | 10.30 | 163,355 | +0.15(+1.48%) |
Feb 13, 2024 | 10.33 | 10.34 | 10.00 | 10.15 | 261,476 | -0.35(-3.33%) |
Feb 12, 2024 | 10.40 | 10.53 | 10.40 | 10.50 | 267,164 | +0.05(+0.48%) |
Feb 09, 2024 | 10.29 | 10.45 | 10.29 | 10.45 | 357,730 | +0.17(+1.65%) |
Feb 08, 2024 | 10.24 | 10.43 | 10.20 | 10.28 | 197,903 | +0.03(+0.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 10.16 | 10.25 | 142,915 | -0.14(-1.35%) |
Feb 06, 2024 | 10.19 | 10.45 | 10.19 | 10.39 | 206,529 | +0.18(+1.76%) |
Feb 05, 2024 | 10.16 | 10.34 | 10.13 | 10.21 | 152,440 | -0.06(-0.58%) |
Feb 02, 2024 | 10.30 | 10.41 | 10.22 | 10.27 | 154,820 | -0.05(-0.48%) |
Feb 01, 2024 | 10.27 | 10.40 | 10.15 | 10.32 | 297,245 | +0.00(+0.00%) |
Jan 31, 2024 | 10.37 | 10.61 | 10.29 | 10.32 | 271,887 | -0.07(-0.72%) |
Jan 30, 2024 | 10.71 | 10.71 | 10.34 | 10.39 | 197,292 | -0.27(-2.49%) |
Jan 29, 2024 | 10.55 | 10.75 | 10.40 | 10.66 | 271,029 | +0.21(+2.01%) |
Jan 26, 2024 | 10.56 | 10.67 | 10.39 | 10.45 | 290,500 | +0.04(+0.38%) |
Jan 25, 2024 | 10.56 | 10.62 | 10.22 | 10.41 | 371,561 | +0.00(+0.00%) |
Jan 24, 2024 | 11.48 | 11.58 | 9.976 | 10.41 | 1,735,814 | -1.19(-10.26%) |
Jan 23, 2024 | 11.59 | 11.68 | 11.44 | 11.60 | 115,579 | +0.14(+1.22%) |
Jan 22, 2024 | 11.29 | 11.54 | 11.29 | 11.46 | 135,643 | +0.18(+1.60%) |
Jan 19, 2024 | 11.23 | 11.33 | 11.01 | 11.28 | 177,433 | +0.14(+1.26%) |
Jan 18, 2024 | 10.97 | 11.22 | 10.97 | 11.14 | 182,444 | +0.19(+1.74%) |
Jan 17, 2024 | 10.94 | 10.96 | 10.84 | 10.95 | 141,605 | -0.12(-1.08%) |
Jan 16, 2024 | 10.85 | 11.09 | 10.85 | 11.07 | 202,271 | -0.08(-0.72%) |
Jan 12, 2024 | 11.50 | 11.50 | 11.15 | 11.15 | 117,633 | -0.19(-1.68%) |
Jan 11, 2024 | 11.39 | 11.46 | 11.15 | 11.34 | 116,422 | -0.10(-0.87%) |
Jan 10, 2024 | 11.40 | 11.47 | 11.33 | 11.44 | 132,186 | +0.08(+0.70%) |
Jan 09, 2024 | 11.38 | 11.56 | 11.31 | 11.36 | 190,366 | -0.04(-0.35%) |
Jan 08, 2024 | 11.19 | 11.55 | 11.16 | 11.40 | 231,624 | +0.32(+2.89%) |
Jan 05, 2024 | 10.96 | 11.32 | 10.96 | 11.08 | 260,722 | +0.11(+1.00%) |
Jan 04, 2024 | 10.75 | 11.06 | 10.57 | 10.97 | 235,977 | +0.16(+1.48%) |
Jan 03, 2024 | 10.87 | 10.97 | 10.76 | 10.81 | 294,786 | -0.21(-1.91%) |