Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.80 | 11.00 | 10.80 | 10.85 | 447,558 | +0.07(+0.64%) |
Mar 27, 2024 | 10.64 | 10.80 | 10.64 | 10.78 | 456,848 | +0.15(+1.39%) |
Mar 26, 2024 | 10.71 | 10.84 | 10.61 | 10.64 | 700,563 | +0.01(+0.09%) |
Mar 25, 2024 | 10.49 | 10.70 | 10.41 | 10.63 | 563,248 | +0.14(+1.31%) |
Mar 22, 2024 | 10.53 | 10.65 | 10.48 | 10.49 | 380,791 | +0.03(+0.28%) |
Mar 21, 2024 | 10.48 | 10.55 | 10.33 | 10.46 | 382,070 | -0.01(-0.09%) |
Mar 20, 2024 | 10.24 | 10.50 | 10.16 | 10.47 | 407,245 | +0.26(+2.51%) |
Mar 19, 2024 | 10.29 | 10.36 | 10.20 | 10.21 | 358,545 | -0.16(-1.52%) |
Mar 18, 2024 | 9.878 | 10.41 | 9.878 | 10.37 | 512,138 | +0.49(+4.98%) |
Mar 15, 2024 | 10.19 | 10.26 | 9.563 | 9.878 | 1,068,615 | -0.29(-2.81%) |
Mar 14, 2024 | 10.44 | 10.44 | 10.13 | 10.16 | 450,337 | -0.08(-0.77%) |
Mar 13, 2024 | 10.01 | 10.40 | 10.01 | 10.24 | 507,667 | +0.20(+1.96%) |
Mar 12, 2024 | 10.08 | 10.09 | 10.01 | 10.05 | 265,753 | +0.02(+0.20%) |
Mar 11, 2024 | 9.947 | 10.04 | 9.922 | 10.03 | 254,817 | +0.07(+0.69%) |
Mar 08, 2024 | 9.917 | 9.991 | 9.801 | 9.957 | 270,396 | +0.07(+0.70%) |
Mar 07, 2024 | 10.03 | 10.05 | 9.878 | 9.888 | 272,141 | -0.09(-0.89%) |
Mar 06, 2024 | 9.966 | 10.02 | 9.888 | 9.976 | 364,928 | +0.12(+1.20%) |
Mar 05, 2024 | 9.809 | 9.957 | 9.809 | 9.858 | 343,809 | +0.06(+0.60%) |
Mar 04, 2024 | 9.937 | 10.08 | 9.710 | 9.799 | 482,276 | -0.13(-1.29%) |
Mar 01, 2024 | 9.947 | 10.03 | 9.819 | 9.927 | 571,433 | +0.04(+0.40%) |
Feb 29, 2024 | 9.917 | 9.947 | 9.769 | 9.888 | 567,613 | +0.06(+0.60%) |
Feb 28, 2024 | 9.829 | 9.957 | 9.750 | 9.829 | 323,561 | -0.01(-0.10%) |
Feb 27, 2024 | 9.779 | 9.966 | 9.760 | 9.838 | 374,341 | +0.11(+1.11%) |
Feb 26, 2024 | 9.779 | 9.779 | 9.627 | 9.730 | 411,755 | -0.07(-0.70%) |
Feb 23, 2024 | 9.848 | 9.888 | 9.735 | 9.799 | 339,547 | -0.06(-0.60%) |
Feb 22, 2024 | 9.730 | 9.932 | 9.730 | 9.858 | 330,434 | +0.08(+0.81%) |
Feb 21, 2024 | 9.779 | 9.897 | 9.740 | 9.779 | 387,519 | +0.00(+0.00%) |
Feb 20, 2024 | 9.700 | 9.878 | 9.673 | 9.779 | 410,737 | +0.01(+0.10%) |
Feb 16, 2024 | 9.533 | 9.794 | 9.494 | 9.769 | 600,765 | +0.21(+2.16%) |
Feb 15, 2024 | 9.523 | 9.651 | 9.463 | 9.563 | 414,797 | +0.08(+0.83%) |
Feb 14, 2024 | 9.395 | 9.568 | 9.395 | 9.484 | 426,394 | +0.12(+1.26%) |
Feb 13, 2024 | 9.553 | 9.632 | 9.336 | 9.366 | 566,433 | -0.32(-3.35%) |
Feb 12, 2024 | 9.681 | 9.813 | 9.651 | 9.691 | 560,575 | +0.01(+0.10%) |
Feb 09, 2024 | 9.661 | 9.814 | 9.641 | 9.681 | 451,320 | +0.05(+0.51%) |
Feb 08, 2024 | 10.04 | 10.04 | 9.572 | 9.632 | 831,360 | -0.42(-4.21%) |
Feb 07, 2024 | 10.28 | 10.29 | 10.04 | 10.05 | 504,045 | -0.23(-2.20%) |
Feb 06, 2024 | 10.07 | 10.28 | 9.957 | 10.28 | 575,087 | +0.24(+2.35%) |
Feb 05, 2024 | 10.35 | 10.35 | 10.01 | 10.05 | 568,857 | -0.35(-3.41%) |
Feb 02, 2024 | 10.25 | 10.49 | 10.20 | 10.40 | 470,712 | +0.21(+2.03%) |
Feb 01, 2024 | 10.15 | 10.24 | 10.07 | 10.19 | 363,931 | +0.12(+1.17%) |
Jan 31, 2024 | 10.18 | 10.32 | 10.05 | 10.07 | 468,819 | -0.08(-0.78%) |
Jan 30, 2024 | 10.07 | 10.15 | 9.970 | 10.15 | 698,632 | +0.06(+0.59%) |
Jan 29, 2024 | 10.02 | 10.13 | 9.981 | 10.09 | 850,049 | +0.07(+0.69%) |
Jan 26, 2024 | 10.02 | 10.13 | 10.00 | 10.03 | 412,590 | +0.03(+0.30%) |
Jan 25, 2024 | 9.858 | 10.04 | 9.848 | 9.996 | 308,994 | +0.23(+2.32%) |
Jan 24, 2024 | 9.976 | 10.02 | 9.769 | 9.769 | 337,779 | -0.06(-0.60%) |
Jan 23, 2024 | 9.848 | 9.957 | 9.681 | 9.829 | 979,103 | +0.01(+0.10%) |
Jan 22, 2024 | 9.720 | 9.971 | 9.454 | 9.819 | 1,001,559 | -0.16(-1.58%) |
Jan 19, 2024 | 9.947 | 10.01 | 9.789 | 9.976 | 615,465 | +0.01(+0.10%) |
Jan 18, 2024 | 9.996 | 10.07 | 9.858 | 9.966 | 510,292 | +0.07(+0.70%) |
Jan 17, 2024 | 10.19 | 10.19 | 9.868 | 9.897 | 808,139 | -0.41(-4.01%) |
Jan 16, 2024 | 10.44 | 10.44 | 10.09 | 10.31 | 1,170,636 | -0.18(-1.69%) |
Jan 12, 2024 | 10.77 | 10.82 | 10.47 | 10.49 | 784,183 | -0.20(-1.84%) |
Jan 11, 2024 | 10.44 | 10.82 | 10.39 | 10.69 | 550,055 | +0.27(+2.55%) |
Jan 10, 2024 | 10.65 | 10.76 | 10.37 | 10.42 | 545,255 | -0.22(-2.04%) |
Jan 09, 2024 | 10.73 | 10.84 | 10.64 | 10.64 | 387,836 | -0.13(-1.19%) |
Jan 08, 2024 | 10.65 | 10.82 | 10.57 | 10.76 | 340,895 | +0.14(+1.30%) |
Jan 05, 2024 | 10.64 | 10.76 | 10.54 | 10.63 | 318,206 | -0.02(-0.19%) |
Jan 04, 2024 | 10.69 | 10.84 | 10.61 | 10.65 | 384,686 | -0.09(-0.83%) |
Jan 03, 2024 | 10.72 | 10.83 | 10.59 | 10.73 | 548,760 | +0.01(+0.09%) |