Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.34 | 11.45 | 11.29 | 11.43 | 1,306,770 | +0.11(+0.95%) |
Mar 27, 2024 | 11.01 | 11.32 | 11.01 | 11.32 | 846,172 | +0.37(+3.41%) |
Mar 26, 2024 | 11.04 | 11.07 | 10.92 | 10.95 | 446,819 | -0.03(-0.27%) |
Mar 25, 2024 | 10.94 | 11.06 | 10.92 | 10.98 | 546,377 | +0.09(+0.81%) |
Mar 22, 2024 | 11.19 | 11.20 | 10.88 | 10.89 | 678,552 | -0.26(-2.37%) |
Mar 21, 2024 | 11.14 | 11.25 | 11.06 | 11.16 | 737,454 | +0.06(+0.53%) |
Mar 20, 2024 | 10.71 | 11.17 | 10.67 | 11.10 | 828,950 | +0.34(+3.19%) |
Mar 19, 2024 | 10.72 | 10.89 | 10.72 | 10.75 | 866,312 | -0.03(-0.27%) |
Mar 18, 2024 | 10.85 | 10.94 | 10.74 | 10.78 | 732,625 | -0.09(-0.81%) |
Mar 15, 2024 | 10.67 | 10.89 | 10.67 | 10.87 | 5,958,812 | +0.16(+1.46%) |
Mar 14, 2024 | 10.93 | 10.93 | 10.62 | 10.71 | 1,423,075 | -0.26(-2.41%) |
Mar 13, 2024 | 11.07 | 11.11 | 10.95 | 10.98 | 986,866 | -0.08(-0.71%) |
Mar 12, 2024 | 11.25 | 11.28 | 10.99 | 11.06 | 925,775 | -0.23(-2.00%) |
Mar 11, 2024 | 11.31 | 11.41 | 11.24 | 11.28 | 802,737 | -0.15(-1.29%) |
Mar 08, 2024 | 11.52 | 11.59 | 11.41 | 11.43 | 515,393 | +0.06(+0.52%) |
Mar 07, 2024 | 11.60 | 11.63 | 11.34 | 11.37 | 773,050 | -0.10(-0.86%) |
Mar 06, 2024 | 11.60 | 11.65 | 11.17 | 11.47 | 876,985 | -0.13(-1.10%) |
Mar 05, 2024 | 11.29 | 11.63 | 11.28 | 11.60 | 824,910 | +0.25(+2.16%) |
Mar 04, 2024 | 11.22 | 11.51 | 11.22 | 11.35 | 902,978 | +0.22(+1.94%) |
Mar 01, 2024 | 11.12 | 11.14 | 10.94 | 11.14 | 590,229 | -0.11(-0.96%) |
Feb 29, 2024 | 11.27 | 11.38 | 11.15 | 11.24 | 561,378 | +0.17(+1.51%) |
Feb 28, 2024 | 11.11 | 11.22 | 11.06 | 11.08 | 502,272 | -0.10(-0.88%) |
Feb 27, 2024 | 11.26 | 11.33 | 11.11 | 11.18 | 505,175 | -0.05(-0.44%) |
Feb 26, 2024 | 11.23 | 11.35 | 11.11 | 11.22 | 546,022 | -0.07(-0.61%) |
Feb 23, 2024 | 11.27 | 11.41 | 11.18 | 11.29 | 472,173 | +0.01(+0.09%) |
Feb 22, 2024 | 11.37 | 11.41 | 11.17 | 11.28 | 668,813 | -0.12(-1.03%) |
Feb 21, 2024 | 11.46 | 11.51 | 11.37 | 11.40 | 608,810 | -0.07(-0.60%) |
Feb 20, 2024 | 11.52 | 11.64 | 11.44 | 11.47 | 548,058 | -0.14(-1.18%) |
Feb 16, 2024 | 11.70 | 11.76 | 11.59 | 11.61 | 652,027 | -0.21(-1.74%) |
Feb 15, 2024 | 11.58 | 11.88 | 11.58 | 11.81 | 803,940 | +0.28(+2.47%) |
Feb 14, 2024 | 11.50 | 11.63 | 11.27 | 11.53 | 783,210 | +0.16(+1.38%) |
Feb 13, 2024 | 11.59 | 11.63 | 11.23 | 11.37 | 900,554 | -0.53(-4.45%) |
Feb 12, 2024 | 11.70 | 12.05 | 11.70 | 11.90 | 791,293 | +0.22(+1.85%) |
Feb 09, 2024 | 11.53 | 11.74 | 11.41 | 11.69 | 467,826 | +0.17(+1.45%) |
Feb 08, 2024 | 11.28 | 11.58 | 11.28 | 11.52 | 563,249 | +0.05(+0.43%) |
Feb 07, 2024 | 11.51 | 11.54 | 11.28 | 11.47 | 587,205 | -0.03(-0.26%) |
Feb 06, 2024 | 11.56 | 11.68 | 11.43 | 11.50 | 674,110 | -0.08(-0.68%) |
Feb 05, 2024 | 11.67 | 11.70 | 11.50 | 11.58 | 680,205 | -0.23(-1.91%) |
Feb 02, 2024 | 11.65 | 11.86 | 11.62 | 11.80 | 651,816 | -0.07(-0.58%) |
Feb 01, 2024 | 12.04 | 12.06 | 11.41 | 11.87 | 1,277,051 | -0.07(-0.58%) |
Jan 31, 2024 | 12.32 | 12.37 | 11.88 | 11.94 | 1,450,645 | -0.52(-4.18%) |
Jan 30, 2024 | 12.46 | 12.53 | 12.39 | 12.46 | 528,601 | -0.07(-0.54%) |
Jan 29, 2024 | 12.49 | 12.55 | 12.40 | 12.53 | 675,456 | +0.01(+0.08%) |
Jan 26, 2024 | 12.48 | 12.60 | 12.36 | 12.52 | 521,913 | +0.08(+0.62%) |
Jan 25, 2024 | 12.53 | 12.62 | 12.25 | 12.44 | 932,437 | +0.09(+0.70%) |
Jan 24, 2024 | 12.48 | 12.55 | 12.23 | 12.36 | 1,177,013 | -0.06(-0.47%) |
Jan 23, 2024 | 12.31 | 12.50 | 12.14 | 12.41 | 1,075,506 | +0.15(+1.26%) |
Jan 22, 2024 | 11.65 | 12.29 | 11.56 | 12.26 | 1,169,871 | +0.56(+4.78%) |
Jan 19, 2024 | 11.53 | 11.70 | 11.44 | 11.70 | 722,128 | +0.23(+2.02%) |
Jan 18, 2024 | 11.48 | 11.56 | 11.36 | 11.47 | 743,972 | +0.01(+0.08%) |
Jan 17, 2024 | 11.42 | 11.56 | 11.32 | 11.46 | 722,034 | -0.13(-1.08%) |
Jan 16, 2024 | 11.64 | 11.68 | 11.53 | 11.58 | 637,544 | -0.19(-1.64%) |
Jan 12, 2024 | 11.96 | 12.00 | 11.67 | 11.78 | 595,256 | -0.11(-0.89%) |
Jan 11, 2024 | 11.88 | 11.95 | 11.70 | 11.88 | 1,380,086 | -0.12(-0.97%) |
Jan 10, 2024 | 11.86 | 12.01 | 11.82 | 12.00 | 558,619 | +0.06(+0.48%) |
Jan 09, 2024 | 11.93 | 12.00 | 11.88 | 11.94 | 553,691 | -0.16(-1.36%) |
Jan 08, 2024 | 11.97 | 12.11 | 11.88 | 12.10 | 556,356 | +0.12(+0.97%) |
Jan 05, 2024 | 11.94 | 12.15 | 11.94 | 11.99 | 759,249 | -0.03(-0.24%) |
Jan 04, 2024 | 11.92 | 12.11 | 11.90 | 12.02 | 753,823 | +0.11(+0.89%) |
Jan 03, 2024 | 12.07 | 12.19 | 11.90 | 11.91 | 1,014,088 | -0.24(-1.99%) |