Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.84 | 10.93 | 10.93 | 10.94 | 26,132 | +0.19(+1.77%) |
Mar 27, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 3,878 | -0.17(-1.56%) |
Mar 26, 2024 | 10.98 | 11.02 | 10.91 | 10.92 | 25,862 | -0.22(-1.97%) |
Mar 25, 2024 | 11.10 | 11.17 | 11.04 | 11.14 | 23,558 | -0.14(-1.24%) |
Mar 22, 2024 | 11.31 | 11.36 | 11.27 | 11.28 | 1,899 | -0.18(-1.57%) |
Mar 21, 2024 | 11.55 | 11.55 | 11.45 | 11.46 | 4,904 | -0.24(-2.07%) |
Mar 20, 2024 | 11.66 | 11.71 | 11.65 | 11.70 | 2,031 | +0.06(+0.54%) |
Mar 19, 2024 | 11.59 | 11.67 | 11.59 | 11.64 | 6,313 | -0.22(-1.85%) |
Mar 18, 2024 | 11.75 | 11.88 | 11.75 | 11.86 | 12,429 | +0.30(+2.64%) |
Mar 15, 2024 | 11.56 | 11.63 | 11.51 | 11.55 | 35,268 | +0.04(+0.30%) |
Mar 14, 2024 | 11.70 | 11.70 | 11.41 | 11.52 | 29,086 | -0.13(-1.12%) |
Mar 13, 2024 | 11.64 | 11.71 | 11.53 | 11.65 | 66,480 | -0.13(-1.10%) |
Mar 12, 2024 | 11.78 | 11.82 | 11.72 | 11.78 | 46,431 | -0.08(-0.67%) |
Mar 11, 2024 | 11.70 | 11.86 | 11.69 | 11.86 | 32,505 | +0.31(+2.68%) |
Mar 08, 2024 | 11.51 | 11.62 | 11.51 | 11.55 | 26,036 | +0.01(+0.09%) |
Mar 07, 2024 | 11.48 | 11.54 | 11.44 | 11.54 | 8,472 | -0.13(-1.11%) |
Mar 06, 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 142,714 | +0.01(+0.09%) |
Mar 05, 2024 | 11.65 | 11.69 | 11.65 | 11.66 | 3,350 | -0.07(-0.60%) |
Mar 04, 2024 | 11.83 | 11.83 | 11.71 | 11.73 | 2,538 | +0.04(+0.33%) |
Mar 01, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 4,209 | +0.21(+1.80%) |
Feb 29, 2024 | 11.46 | 11.57 | 11.46 | 11.48 | 2,951 | +0.46(+4.17%) |
Feb 28, 2024 | 11.06 | 11.07 | 11.00 | 11.03 | 8,731 | -0.29(-2.52%) |
Feb 27, 2024 | 11.37 | 11.48 | 11.31 | 11.31 | 9,182 | +0.28(+2.50%) |
Feb 26, 2024 | 11.05 | 11.08 | 11.03 | 11.03 | 3,988 | +0.10(+0.95%) |
Feb 23, 2024 | 11.00 | 11.02 | 10.93 | 10.93 | 12,675 | -0.03(-0.27%) |
Feb 22, 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 9,625 | +0.12(+1.15%) |
Feb 21, 2024 | 10.87 | 10.89 | 10.82 | 10.84 | 34,117 | +0.00(+0.02%) |
Feb 20, 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 7,859 | -0.01(-0.11%) |
Feb 16, 2024 | 10.80 | 10.87 | 10.80 | 10.84 | 4,402 | +0.08(+0.79%) |
Feb 15, 2024 | 10.78 | 10.78 | 10.75 | 10.76 | 950 | +0.05(+0.50%) |
Feb 14, 2024 | 10.73 | 10.77 | 10.63 | 10.71 | 5,408 | +0.04(+0.34%) |
Feb 13, 2024 | 10.71 | 10.75 | 10.64 | 10.67 | 3,617 | -0.10(-0.93%) |
Feb 12, 2024 | 10.83 | 10.84 | 10.72 | 10.77 | 8,711 | +0.10(+0.90%) |
Feb 09, 2024 | 10.61 | 10.69 | 10.58 | 10.67 | 15,037 | +0.01(+0.08%) |
Feb 08, 2024 | 10.76 | 10.76 | 10.64 | 10.67 | 3,956 | +0.02(+0.20%) |
Feb 07, 2024 | 10.68 | 10.72 | 10.61 | 10.64 | 8,015 | +0.27(+2.64%) |
Feb 06, 2024 | 10.27 | 10.37 | 10.15 | 10.37 | 50,319 | +0.77(+8.02%) |
Feb 05, 2024 | 9.630 | 9.630 | 9.540 | 9.600 | 19,826 | +0.14(+1.48%) |
Feb 02, 2024 | 9.580 | 9.600 | 9.410 | 9.460 | 28,964 | -0.38(-3.86%) |
Feb 01, 2024 | 9.910 | 9.928 | 9.760 | 9.840 | 27,718 | +0.07(+0.75%) |
Jan 31, 2024 | 9.810 | 9.858 | 9.760 | 9.766 | 10,250 | -0.19(-1.94%) |
Jan 30, 2024 | 10.03 | 10.03 | 9.930 | 9.960 | 17,933 | -0.40(-3.86%) |
Jan 29, 2024 | 10.44 | 10.44 | 10.30 | 10.36 | 8,864 | -0.33(-3.04%) |
Jan 26, 2024 | 10.74 | 10.74 | 10.66 | 10.69 | 12,872 | -0.28(-2.51%) |
Jan 25, 2024 | 11.01 | 11.01 | 10.94 | 10.96 | 630 | -0.01(-0.10%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.96 | 10.97 | 8,627 | +0.18(+1.68%) |
Jan 23, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 13,706 | +0.20(+1.89%) |
Jan 22, 2024 | 10.61 | 10.63 | 10.54 | 10.59 | 67,279 | -0.37(-3.38%) |
Jan 19, 2024 | 10.97 | 10.99 | 10.84 | 10.96 | 16,053 | -0.03(-0.28%) |
Jan 18, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 11,811 | +0.17(+1.58%) |
Jan 17, 2024 | 10.85 | 10.88 | 10.77 | 10.82 | 4,588 | -0.27(-2.43%) |
Jan 16, 2024 | 11.19 | 11.16 | 11.09 | 11.09 | 3,014 | -0.09(-0.78%) |
Jan 12, 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 3,720 | -0.16(-1.44%) |
Jan 11, 2024 | 11.32 | 11.34 | 11.26 | 11.34 | 4,891 | +0.21(+1.89%) |
Jan 10, 2024 | 11.11 | 11.15 | 11.11 | 11.13 | 7,553 | -0.04(-0.40%) |
Jan 09, 2024 | 11.19 | 11.19 | 11.13 | 11.18 | 7,715 | -0.07(-0.67%) |
Jan 08, 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 18,577 | -0.33(-2.83%) |
Jan 05, 2024 | 11.63 | 11.63 | 11.58 | 11.58 | 5,377 | -0.19(-1.63%) |
Jan 04, 2024 | 11.82 | 11.82 | 11.73 | 11.77 | 5,584 | -0.13(-1.09%) |
Jan 03, 2024 | 11.92 | 11.92 | 11.85 | 11.90 | 3,854 | -0.10(-0.83%) |