Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.03 | 10.73 | 10.73 | 10.75 | 297,000 | -0.19(-1.74%) |
Mar 27, 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 224,870 | -0.12(-1.08%) |
Mar 26, 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 411,557 | +0.16(+1.47%) |
Mar 25, 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 324,855 | -0.12(-1.09%) |
Mar 22, 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 253,684 | -0.05(-0.45%) |
Mar 21, 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 186,269 | +0.12(+1.10%) |
Mar 20, 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 154,507 | +0.07(+0.64%) |
Mar 19, 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 271,789 | +0.03(+0.28%) |
Mar 18, 2024 | 10.93 | 10.95 | 10.61 | 10.85 | 337,481 | +0.03(+0.23%) |
Mar 15, 2024 | 10.96 | 10.96 | 10.77 | 10.82 | 223,218 | +0.15(+1.45%) |
Mar 14, 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 165,926 | -0.02(-0.19%) |
Mar 13, 2024 | 10.66 | 10.74 | 10.64 | 10.69 | 143,253 | -0.07(-0.65%) |
Mar 12, 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 218,091 | -0.13(-1.19%) |
Mar 11, 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 684,339 | +0.27(+2.54%) |
Mar 08, 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 353,119 | -0.13(-1.21%) |
Mar 07, 2024 | 10.73 | 10.80 | 10.70 | 10.75 | 302,138 | -0.06(-0.56%) |
Mar 06, 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 358,690 | +0.01(+0.09%) |
Mar 05, 2024 | 10.89 | 11.16 | 10.79 | 10.80 | 201,010 | -0.28(-2.53%) |
Mar 04, 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 212,468 | -0.07(-0.63%) |
Mar 01, 2024 | 10.74 | 11.15 | 10.74 | 11.15 | 208,319 | +0.22(+2.01%) |
Feb 29, 2024 | 10.98 | 11.00 | 10.92 | 10.93 | 322,659 | -0.05(-0.46%) |
Feb 28, 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 144,252 | -0.01(-0.09%) |
Feb 27, 2024 | 10.99 | 10.99 | 10.89 | 10.99 | 220,188 | -0.04(-0.36%) |
Feb 26, 2024 | 11.09 | 11.10 | 11.00 | 11.03 | 237,921 | +0.04(+0.36%) |
Feb 23, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 217,124 | +0.03(+0.27%) |
Feb 22, 2024 | 10.91 | 11.09 | 10.90 | 10.96 | 168,833 | -0.16(-1.44%) |
Feb 21, 2024 | 10.78 | 11.16 | 10.78 | 11.12 | 345,544 | -0.02(-0.18%) |
Feb 20, 2024 | 11.17 | 11.55 | 11.14 | 11.14 | 276,032 | +0.04(+0.36%) |
Feb 16, 2024 | 10.72 | 11.13 | 10.72 | 11.10 | 174,306 | +0.05(+0.45%) |
Feb 15, 2024 | 10.91 | 11.05 | 10.89 | 11.05 | 293,058 | -0.02(-0.23%) |
Feb 14, 2024 | 11.01 | 11.10 | 11.01 | 11.07 | 249,661 | +0.18(+1.70%) |
Feb 13, 2024 | 10.93 | 10.94 | 10.82 | 10.89 | 432,224 | +0.07(+0.65%) |
Feb 12, 2024 | 10.80 | 10.85 | 10.77 | 10.82 | 182,804 | +0.03(+0.28%) |
Feb 09, 2024 | 11.23 | 11.23 | 10.75 | 10.79 | 177,732 | +0.06(+0.56%) |
Feb 08, 2024 | 10.39 | 10.88 | 10.39 | 10.73 | 308,951 | -0.19(-1.74%) |
Feb 07, 2024 | 10.91 | 10.94 | 10.87 | 10.92 | 225,126 | +0.03(+0.28%) |
Feb 06, 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 328,246 | -0.11(-1.00%) |
Feb 05, 2024 | 11.05 | 11.09 | 10.85 | 11.00 | 638,605 | -0.35(-3.08%) |
Feb 02, 2024 | 11.34 | 11.77 | 11.00 | 11.35 | 148,082 | -0.20(-1.73%) |
Feb 01, 2024 | 11.50 | 11.88 | 11.46 | 11.55 | 176,268 | -0.05(-0.43%) |
Jan 31, 2024 | 11.57 | 11.73 | 11.57 | 11.60 | 157,827 | +0.03(+0.26%) |
Jan 30, 2024 | 11.19 | 11.58 | 11.19 | 11.57 | 177,414 | -0.03(-0.26%) |
Jan 29, 2024 | 11.60 | 11.60 | 11.15 | 11.60 | 310,175 | +0.18(+1.61%) |
Jan 26, 2024 | 11.45 | 11.47 | 11.38 | 11.42 | 156,656 | -0.02(-0.21%) |
Jan 25, 2024 | 11.45 | 11.48 | 11.32 | 11.44 | 162,066 | -0.03(-0.26%) |
Jan 24, 2024 | 11.41 | 11.57 | 11.41 | 11.47 | 192,013 | -0.07(-0.61%) |
Jan 23, 2024 | 11.56 | 11.60 | 11.52 | 11.54 | 284,604 | -0.03(-0.26%) |
Jan 22, 2024 | 11.59 | 11.59 | 11.53 | 11.57 | 386,830 | +0.01(+0.09%) |
Jan 19, 2024 | 11.57 | 11.57 | 11.47 | 11.56 | 181,105 | -0.14(-1.20%) |
Jan 18, 2024 | 11.66 | 11.70 | 11.60 | 11.70 | 528,709 | -0.03(-0.26%) |
Jan 17, 2024 | 11.89 | 11.89 | 11.70 | 11.73 | 274,202 | -0.37(-3.06%) |
Jan 16, 2024 | 12.35 | 12.35 | 12.09 | 12.10 | 184,903 | +0.02(+0.17%) |
Jan 12, 2024 | 12.10 | 12.12 | 12.05 | 12.08 | 91,424 | -0.02(-0.20%) |
Jan 11, 2024 | 12.09 | 12.11 | 12.01 | 12.10 | 130,288 | -0.09(-0.71%) |
Jan 10, 2024 | 12.19 | 12.21 | 12.15 | 12.19 | 132,880 | +0.15(+1.22%) |
Jan 09, 2024 | 12.13 | 12.13 | 12.00 | 12.04 | 254,762 | -0.24(-1.93%) |
Jan 08, 2024 | 12.53 | 12.71 | 12.19 | 12.28 | 157,236 | +0.12(+0.99%) |
Jan 05, 2024 | 12.34 | 12.40 | 12.10 | 12.16 | 126,986 | +0.10(+0.83%) |
Jan 04, 2024 | 12.10 | 12.17 | 12.06 | 12.06 | 265,502 | +0.30(+2.55%) |
Jan 03, 2024 | 11.83 | 11.83 | 11.66 | 11.76 | 227,484 | -0.07(-0.59%) |