Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.940 | 9.940 | 9.870 | 9.886 | 13,097 | +0.08(+0.77%) |
Mar 27, 2024 | 9.830 | 9.900 | 9.810 | 9.810 | 16,379 | -0.08(-0.86%) |
Mar 26, 2024 | 9.870 | 9.895 | 9.820 | 9.895 | 14,834 | -0.08(-0.83%) |
Mar 25, 2024 | 9.960 | 10.00 | 9.930 | 9.978 | 6,121 | +0.23(+2.40%) |
Mar 22, 2024 | 9.695 | 9.750 | 9.695 | 9.744 | 3,036 | -0.00(-0.01%) |
Mar 21, 2024 | 9.760 | 9.773 | 9.730 | 9.745 | 8,986 | -0.09(-0.96%) |
Mar 20, 2024 | 10.01 | 10.01 | 9.830 | 9.839 | 19,891 | -0.22(-2.17%) |
Mar 19, 2024 | 10.17 | 10.18 | 10.04 | 10.06 | 22,612 | -0.08(-0.83%) |
Mar 18, 2024 | 10.20 | 10.23 | 10.11 | 10.14 | 22,316 | -0.32(-3.05%) |
Mar 15, 2024 | 10.48 | 10.49 | 10.43 | 10.46 | 15,969 | -0.16(-1.53%) |
Mar 14, 2024 | 10.44 | 10.69 | 10.43 | 10.62 | 26,076 | +0.11(+1.06%) |
Mar 13, 2024 | 10.54 | 10.57 | 10.48 | 10.51 | 14,275 | +0.18(+1.69%) |
Mar 12, 2024 | 10.48 | 10.51 | 10.32 | 10.34 | 12,171 | -0.11(-1.10%) |
Mar 11, 2024 | 10.36 | 10.47 | 10.35 | 10.45 | 40,017 | +0.46(+4.56%) |
Mar 08, 2024 | 9.880 | 10.00 | 9.830 | 9.995 | 12,790 | +0.07(+0.75%) |
Mar 07, 2024 | 9.950 | 9.980 | 9.911 | 9.920 | 38,773 | -0.01(-0.10%) |
Mar 06, 2024 | 9.970 | 9.980 | 9.855 | 9.930 | 26,299 | -0.31(-3.03%) |
Mar 05, 2024 | 10.18 | 10.25 | 10.10 | 10.24 | 8,796 | -0.10(-0.94%) |
Mar 04, 2024 | 10.31 | 10.36 | 10.31 | 10.34 | 5,639 | +0.11(+1.07%) |
Mar 01, 2024 | 10.36 | 10.38 | 10.21 | 10.23 | 16,532 | -0.35(-3.32%) |
Feb 29, 2024 | 10.55 | 10.62 | 10.55 | 10.58 | 2,242 | -0.13(-1.23%) |
Feb 28, 2024 | 10.73 | 10.77 | 10.68 | 10.71 | 23,056 | +0.14(+1.28%) |
Feb 27, 2024 | 10.57 | 10.61 | 10.56 | 10.57 | 4,371 | -0.04(-0.36%) |
Feb 26, 2024 | 10.55 | 10.62 | 10.55 | 10.61 | 3,002 | +0.01(+0.07%) |
Feb 23, 2024 | 10.58 | 10.62 | 10.56 | 10.61 | 12,534 | -0.04(-0.41%) |
Feb 22, 2024 | 10.72 | 10.72 | 10.63 | 10.65 | 12,538 | -0.35(-3.19%) |
Feb 21, 2024 | 11.03 | 11.05 | 10.93 | 11.00 | 19,339 | +0.05(+0.42%) |
Feb 20, 2024 | 10.92 | 11.02 | 10.91 | 10.95 | 16,705 | -0.09(-0.77%) |
Feb 16, 2024 | 11.03 | 11.10 | 10.98 | 11.04 | 7,206 | +0.00(+0.04%) |
Feb 15, 2024 | 11.21 | 11.21 | 11.01 | 11.03 | 31,809 | -0.20(-1.75%) |
Feb 14, 2024 | 11.37 | 11.37 | 11.23 | 11.23 | 5,291 | -0.10(-0.85%) |
Feb 13, 2024 | 11.17 | 11.39 | 11.17 | 11.33 | 17,475 | +0.09(+0.79%) |
Feb 12, 2024 | 11.33 | 11.33 | 11.15 | 11.24 | 10,141 | -0.12(-1.04%) |
Feb 09, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 6,710 | -0.08(-0.71%) |
Feb 08, 2024 | 11.46 | 11.56 | 11.44 | 11.44 | 4,896 | +0.07(+0.64%) |
Feb 07, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 13,196 | -0.14(-1.23%) |
Feb 06, 2024 | 11.63 | 11.63 | 11.51 | 11.51 | 2,348 | +0.05(+0.46%) |
Feb 05, 2024 | 11.46 | 11.58 | 11.42 | 11.45 | 8,317 | +0.08(+0.73%) |
Feb 02, 2024 | 11.48 | 11.49 | 11.37 | 11.37 | 13,370 | +0.14(+1.21%) |
Feb 01, 2024 | 11.37 | 11.40 | 11.23 | 11.23 | 8,387 | -0.27(-2.33%) |
Jan 31, 2024 | 11.36 | 11.52 | 11.23 | 11.50 | 12,356 | -0.06(-0.48%) |
Jan 30, 2024 | 11.56 | 11.61 | 11.56 | 11.56 | 7,691 | +0.09(+0.75%) |
Jan 29, 2024 | 11.57 | 11.63 | 11.46 | 11.47 | 10,456 | -0.29(-2.44%) |
Jan 26, 2024 | 11.77 | 11.78 | 11.67 | 11.76 | 7,925 | +0.18(+1.58%) |
Jan 25, 2024 | 11.51 | 11.62 | 11.51 | 11.57 | 5,669 | +0.10(+0.85%) |
Jan 24, 2024 | 11.45 | 11.48 | 11.37 | 11.48 | 15,744 | -0.07(-0.62%) |
Jan 23, 2024 | 11.54 | 11.60 | 11.48 | 11.55 | 22,321 | +0.24(+2.16%) |
Jan 22, 2024 | 11.34 | 11.35 | 11.24 | 11.31 | 34,537 | -0.25(-2.13%) |
Jan 19, 2024 | 11.70 | 11.78 | 11.55 | 11.55 | 16,296 | -0.10(-0.82%) |
Jan 18, 2024 | 11.72 | 11.74 | 11.61 | 11.65 | 11,538 | -0.18(-1.55%) |
Jan 17, 2024 | 11.87 | 11.97 | 11.83 | 11.83 | 23,461 | +0.28(+2.43%) |
Jan 16, 2024 | 11.41 | 11.58 | 11.30 | 11.55 | 42,644 | +0.20(+1.76%) |
Jan 12, 2024 | 11.31 | 11.40 | 11.27 | 11.35 | 51,484 | -0.28(-2.41%) |
Jan 11, 2024 | 11.87 | 11.93 | 11.57 | 11.63 | 24,037 | -0.23(-1.96%) |
Jan 10, 2024 | 11.90 | 11.95 | 11.74 | 11.86 | 32,934 | -0.43(-3.51%) |
Jan 09, 2024 | 12.22 | 12.49 | 12.21 | 12.29 | 5,899 | +0.19(+1.60%) |
Jan 08, 2024 | 12.47 | 12.47 | 12.08 | 12.10 | 7,575 | -0.35(-2.82%) |
Jan 05, 2024 | 12.49 | 12.49 | 12.20 | 12.45 | 5,140 | -0.19(-1.47%) |
Jan 04, 2024 | 12.69 | 12.69 | 12.51 | 12.64 | 4,670 | +0.13(+1.01%) |
Jan 03, 2024 | 12.52 | 12.61 | 12.48 | 12.51 | 3,648 | +0.09(+0.69%) |