Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.47 | 10.55 | 10.34 | 10.54 | 4,043 | +0.22(+2.12%) |
Mar 27, 2024 | 10.32 | 10.42 | 9.930 | 10.32 | 4,803 | -0.05(-0.48%) |
Mar 26, 2024 | 10.42 | 10.51 | 10.29 | 10.37 | 5,275 | +0.03(+0.29%) |
Mar 25, 2024 | 10.40 | 10.57 | 9.960 | 10.34 | 15,711 | +0.17(+1.66%) |
Mar 22, 2024 | 9.980 | 10.22 | 9.801 | 10.17 | 11,167 | +0.37(+3.80%) |
Mar 21, 2024 | 9.533 | 10.05 | 9.533 | 9.796 | 11,207 | +0.25(+2.65%) |
Mar 20, 2024 | 9.851 | 9.871 | 9.543 | 9.543 | 7,036 | -0.53(-5.22%) |
Mar 19, 2024 | 10.12 | 10.33 | 9.920 | 10.07 | 5,037 | +0.17(+1.70%) |
Mar 18, 2024 | 10.06 | 10.06 | 9.563 | 9.901 | 5,069 | -0.24(-2.34%) |
Mar 15, 2024 | 9.851 | 10.42 | 9.583 | 10.14 | 3,929 | +0.12(+1.18%) |
Mar 14, 2024 | 9.975 | 10.02 | 9.975 | 10.02 | 726 | +0.10(+1.01%) |
Mar 13, 2024 | 9.980 | 10.20 | 9.613 | 9.920 | 5,513 | +0.03(+0.35%) |
Mar 12, 2024 | 10.70 | 10.70 | 9.430 | 9.886 | 10,427 | -0.09(-0.94%) |
Mar 11, 2024 | 10.06 | 10.65 | 9.930 | 9.980 | 7,968 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.24 | 9.931 | 9.940 | 3,189 | -0.12(-1.23%) |
Mar 07, 2024 | 10.22 | 10.22 | 10.06 | 10.06 | 2,594 | -0.00(-0.03%) |
Mar 06, 2024 | 9.920 | 10.14 | 9.920 | 10.07 | 5,205 | +0.04(+0.38%) |
Mar 05, 2024 | 10.42 | 10.56 | 9.980 | 10.03 | 8,083 | -0.40(-3.81%) |
Mar 04, 2024 | 10.71 | 10.85 | 10.43 | 10.43 | 17,243 | -0.29(-2.68%) |
Mar 01, 2024 | 10.80 | 10.83 | 10.42 | 10.71 | 8,044 | +0.20(+1.89%) |
Feb 29, 2024 | 10.22 | 10.86 | 9.821 | 10.52 | 33,077 | +1.01(+10.65%) |
Feb 28, 2024 | 9.325 | 9.821 | 9.325 | 9.504 | 20,595 | +0.24(+2.56%) |
Feb 27, 2024 | 8.950 | 9.316 | 8.910 | 9.267 | 24,938 | +0.44(+4.94%) |
Feb 26, 2024 | 8.960 | 8.960 | 8.807 | 8.831 | 12,269 | -0.10(-1.17%) |
Feb 23, 2024 | 8.930 | 8.999 | 8.771 | 8.935 | 16,944 | -0.06(-0.71%) |
Feb 22, 2024 | 9.059 | 9.118 | 8.940 | 8.999 | 8,312 | -0.22(-2.37%) |
Feb 21, 2024 | 9.287 | 9.292 | 8.995 | 9.217 | 8,403 | +0.27(+2.99%) |
Feb 20, 2024 | 9.217 | 9.217 | 8.950 | 8.950 | 5,636 | -0.27(-2.90%) |
Feb 16, 2024 | 9.168 | 9.411 | 8.930 | 9.217 | 5,080 | +0.00(+0.00%) |
Feb 15, 2024 | 9.356 | 9.366 | 9.069 | 9.217 | 11,400 | -0.03(-0.32%) |
Feb 14, 2024 | 9.188 | 9.415 | 8.870 | 9.247 | 15,382 | -0.12(-1.27%) |
Feb 13, 2024 | 9.911 | 9.911 | 9.267 | 9.366 | 11,247 | -0.06(-0.63%) |
Feb 12, 2024 | 10.01 | 10.06 | 9.217 | 9.425 | 48,354 | -0.61(-6.06%) |
Feb 09, 2024 | 10.01 | 10.12 | 9.924 | 10.03 | 8,825 | -0.09(-0.84%) |
Feb 08, 2024 | 10.18 | 10.21 | 10.12 | 10.12 | 1,891 | -0.06(-0.57%) |
Feb 07, 2024 | 10.22 | 10.27 | 10.05 | 10.18 | 4,110 | -0.07(-0.70%) |
Feb 06, 2024 | 10.26 | 10.39 | 9.938 | 10.25 | 8,943 | +0.00(+0.00%) |
Feb 05, 2024 | 10.58 | 10.78 | 10.24 | 10.25 | 16,244 | -0.57(-5.25%) |
Feb 02, 2024 | 10.70 | 10.86 | 10.51 | 10.82 | 7,678 | +0.11(+1.05%) |
Feb 01, 2024 | 10.70 | 10.89 | 10.60 | 10.70 | 13,827 | -0.02(-0.19%) |
Jan 31, 2024 | 10.88 | 10.90 | 10.64 | 10.72 | 15,461 | -0.11(-1.01%) |
Jan 30, 2024 | 11.09 | 11.09 | 10.80 | 10.83 | 5,628 | -0.14(-1.31%) |
Jan 29, 2024 | 10.88 | 11.08 | 10.82 | 10.98 | 9,080 | +0.22(+2.02%) |
Jan 26, 2024 | 10.70 | 10.92 | 10.68 | 10.76 | 11,302 | -0.09(-0.87%) |
Jan 25, 2024 | 10.69 | 11.22 | 10.69 | 10.85 | 8,484 | +0.00(+0.05%) |
Jan 24, 2024 | 11.35 | 11.47 | 10.68 | 10.85 | 12,216 | -0.58(-5.10%) |
Jan 23, 2024 | 11.37 | 11.77 | 11.13 | 11.43 | 10,545 | -0.04(-0.34%) |
Jan 22, 2024 | 11.18 | 11.61 | 11.10 | 11.47 | 5,490 | +0.14(+1.22%) |
Jan 19, 2024 | 10.96 | 11.57 | 10.96 | 11.33 | 5,647 | +0.13(+1.15%) |
Jan 18, 2024 | 10.68 | 11.47 | 10.68 | 11.20 | 16,352 | +0.42(+3.85%) |
Jan 17, 2024 | 11.33 | 11.33 | 10.68 | 10.79 | 18,362 | -0.56(-4.97%) |
Jan 16, 2024 | 11.87 | 11.89 | 11.34 | 11.35 | 16,846 | -0.58(-4.84%) |
Jan 12, 2024 | 11.72 | 12.45 | 11.72 | 11.93 | 10,777 | +0.27(+2.32%) |
Jan 11, 2024 | 11.63 | 12.06 | 11.40 | 11.66 | 30,083 | +0.04(+0.34%) |
Jan 10, 2024 | 12.14 | 12.49 | 11.62 | 11.62 | 27,290 | -0.52(-4.32%) |
Jan 09, 2024 | 12.81 | 13.28 | 12.14 | 12.14 | 24,230 | -0.66(-5.17%) |
Jan 08, 2024 | 13.50 | 13.50 | 12.65 | 12.81 | 30,828 | -0.42(-3.14%) |
Jan 05, 2024 | 13.69 | 13.82 | 12.97 | 13.22 | 7,521 | -0.34(-2.48%) |
Jan 04, 2024 | 14.33 | 14.33 | 13.26 | 13.56 | 11,712 | +0.24(+1.78%) |
Jan 03, 2024 | 13.84 | 13.84 | 12.95 | 13.32 | 19,933 | +0.16(+1.20%) |