Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.77 | 11.78 | 11.78 | 11.78 | 1,724,073 | +0.16(+1.36%) |
Mar 27, 2024 | 11.28 | 11.62 | 11.28 | 11.62 | 1,451,819 | +0.37(+3.25%) |
Mar 26, 2024 | 11.47 | 11.51 | 11.23 | 11.26 | 1,237,373 | -0.14(-1.22%) |
Mar 25, 2024 | 11.16 | 11.45 | 11.16 | 11.40 | 1,032,473 | +0.26(+2.31%) |
Mar 22, 2024 | 11.29 | 11.36 | 11.04 | 11.14 | 1,242,886 | -0.23(-2.00%) |
Mar 21, 2024 | 11.34 | 11.40 | 11.15 | 11.37 | 1,160,693 | +0.00(+0.00%) |
Mar 20, 2024 | 11.29 | 11.42 | 11.17 | 11.37 | 946,537 | +0.08(+0.70%) |
Mar 19, 2024 | 11.02 | 11.47 | 11.01 | 11.29 | 1,748,276 | +0.22(+1.97%) |
Mar 18, 2024 | 11.07 | 11.07 | 10.83 | 11.07 | 1,275,508 | +0.07(+0.63%) |
Mar 15, 2024 | 10.80 | 11.02 | 10.80 | 11.00 | 3,111,093 | +0.15(+1.37%) |
Mar 14, 2024 | 10.78 | 10.87 | 10.66 | 10.85 | 981,852 | +0.08(+0.74%) |
Mar 13, 2024 | 10.77 | 10.87 | 10.57 | 10.77 | 1,299,714 | +0.10(+0.92%) |
Mar 12, 2024 | 10.57 | 10.72 | 10.42 | 10.67 | 1,066,157 | +0.03(+0.28%) |
Mar 11, 2024 | 10.59 | 10.79 | 10.47 | 10.64 | 1,693,681 | +0.02(+0.18%) |
Mar 08, 2024 | 10.57 | 10.70 | 10.23 | 10.62 | 3,269,869 | +0.21(+1.97%) |
Mar 07, 2024 | 10.57 | 10.80 | 10.39 | 10.42 | 7,767,201 | -0.63(-5.67%) |
Mar 06, 2024 | 11.70 | 11.73 | 10.98 | 11.05 | 1,512,697 | -0.64(-5.45%) |
Mar 05, 2024 | 11.50 | 11.98 | 10.98 | 11.68 | 2,620,471 | +0.79(+7.28%) |
Mar 04, 2024 | 11.25 | 11.26 | 10.87 | 10.89 | 1,025,233 | -0.24(-2.20%) |
Mar 01, 2024 | 11.07 | 11.19 | 11.00 | 11.13 | 714,941 | +0.19(+1.70%) |
Feb 29, 2024 | 10.86 | 11.02 | 10.80 | 10.95 | 549,757 | +0.21(+1.91%) |
Feb 28, 2024 | 10.69 | 10.80 | 10.52 | 10.74 | 699,122 | -0.01(-0.09%) |
Feb 27, 2024 | 10.77 | 10.85 | 10.65 | 10.75 | 715,897 | +0.00(+0.00%) |
Feb 26, 2024 | 10.75 | 10.95 | 10.62 | 10.75 | 654,126 | -0.08(-0.72%) |
Feb 23, 2024 | 10.83 | 10.92 | 10.62 | 10.83 | 586,019 | -0.11(-0.98%) |
Feb 22, 2024 | 10.92 | 11.01 | 10.79 | 10.94 | 714,975 | -0.06(-0.53%) |
Feb 21, 2024 | 10.80 | 11.08 | 10.80 | 11.00 | 539,187 | +0.27(+2.56%) |
Feb 20, 2024 | 10.77 | 10.84 | 10.58 | 10.72 | 683,023 | -0.14(-1.26%) |
Feb 16, 2024 | 10.97 | 11.07 | 10.71 | 10.86 | 648,706 | -0.11(-0.98%) |
Feb 15, 2024 | 10.31 | 10.97 | 10.31 | 10.97 | 1,411,272 | +0.71(+6.87%) |
Feb 14, 2024 | 10.52 | 10.58 | 10.18 | 10.26 | 839,318 | -0.17(-1.60%) |
Feb 13, 2024 | 10.74 | 10.77 | 10.32 | 10.43 | 952,902 | -0.42(-3.88%) |
Feb 12, 2024 | 10.56 | 11.01 | 10.56 | 10.85 | 599,915 | +0.31(+2.97%) |
Feb 09, 2024 | 10.64 | 10.69 | 10.48 | 10.54 | 1,003,999 | -0.11(-1.01%) |
Feb 08, 2024 | 10.56 | 10.71 | 10.41 | 10.64 | 1,192,485 | +0.07(+0.65%) |
Feb 07, 2024 | 10.58 | 10.63 | 10.44 | 10.58 | 793,980 | +0.02(+0.18%) |
Feb 06, 2024 | 10.39 | 10.58 | 10.31 | 10.56 | 884,087 | +0.19(+1.79%) |
Feb 05, 2024 | 10.19 | 10.54 | 10.06 | 10.37 | 1,268,068 | +0.10(+0.95%) |
Feb 02, 2024 | 10.55 | 10.55 | 10.22 | 10.27 | 665,017 | -0.37(-3.50%) |
Feb 01, 2024 | 10.96 | 11.11 | 10.56 | 10.64 | 1,088,389 | -0.18(-1.63%) |
Jan 31, 2024 | 11.34 | 11.34 | 10.82 | 10.82 | 646,720 | -0.53(-4.66%) |
Jan 30, 2024 | 11.04 | 11.41 | 11.00 | 11.35 | 773,304 | +0.17(+1.49%) |
Jan 29, 2024 | 11.21 | 11.21 | 10.92 | 11.18 | 614,872 | -0.08(-0.70%) |
Jan 26, 2024 | 11.21 | 11.30 | 11.02 | 11.26 | 634,991 | +0.09(+0.79%) |
Jan 25, 2024 | 11.15 | 11.25 | 10.85 | 11.17 | 825,681 | +0.24(+2.24%) |
Jan 24, 2024 | 10.94 | 11.02 | 10.78 | 10.93 | 835,933 | +0.12(+1.09%) |
Jan 23, 2024 | 10.76 | 10.93 | 10.67 | 10.81 | 628,159 | +0.04(+0.36%) |
Jan 22, 2024 | 10.66 | 10.85 | 10.53 | 10.77 | 988,309 | +0.04(+0.37%) |
Jan 19, 2024 | 10.67 | 10.75 | 10.45 | 10.73 | 689,736 | +0.07(+0.64%) |
Jan 18, 2024 | 10.64 | 10.71 | 10.39 | 10.66 | 776,464 | +0.06(+0.55%) |
Jan 17, 2024 | 10.50 | 10.74 | 10.35 | 10.60 | 1,809,743 | -0.19(-1.72%) |
Jan 16, 2024 | 11.51 | 11.54 | 10.74 | 10.79 | 1,256,014 | -0.83(-7.16%) |
Jan 12, 2024 | 12.02 | 12.04 | 11.59 | 11.62 | 590,097 | -0.02(-0.17%) |
Jan 11, 2024 | 11.71 | 11.75 | 11.50 | 11.64 | 871,394 | -0.01(-0.08%) |
Jan 10, 2024 | 11.88 | 11.88 | 11.51 | 11.65 | 767,180 | -0.24(-2.06%) |
Jan 09, 2024 | 11.94 | 11.95 | 11.56 | 11.90 | 680,997 | -0.03(-0.25%) |
Jan 08, 2024 | 11.62 | 12.00 | 11.40 | 11.93 | 952,861 | +0.07(+0.58%) |
Jan 05, 2024 | 11.67 | 12.10 | 11.58 | 11.86 | 3,054,422 | +0.17(+1.42%) |
Jan 04, 2024 | 12.54 | 12.54 | 11.67 | 11.69 | 1,560,324 | -0.71(-5.69%) |
Jan 03, 2024 | 12.22 | 12.52 | 12.12 | 12.40 | 1,058,735 | -0.20(-1.55%) |