Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.50 | 10.73 | 9.751 | 10.25 | 3,523 | +0.43(+4.38%) |
Mar 27, 2024 | 8.830 | 9.820 | 8.830 | 9.820 | 927 | +0.38(+4.03%) |
Mar 26, 2024 | 9.440 | 9.440 | 9.440 | 9.440 | 340 | +0.62(+7.03%) |
Mar 25, 2024 | 8.700 | 8.855 | 8.430 | 8.820 | 4,812 | +0.11(+1.26%) |
Mar 22, 2024 | 9.130 | 9.150 | 8.450 | 8.710 | 12,684 | -0.65(-6.94%) |
Mar 21, 2024 | 9.350 | 9.856 | 9.350 | 9.360 | 4,292 | -0.15(-1.62%) |
Mar 20, 2024 | 8.740 | 9.514 | 8.423 | 9.514 | 10,363 | +0.88(+10.25%) |
Mar 19, 2024 | 7.990 | 8.800 | 7.990 | 8.630 | 5,634 | +1.13(+15.07%) |
Mar 18, 2024 | 7.770 | 7.990 | 7.490 | 7.500 | 12,989 | +0.25(+3.45%) |
Mar 15, 2024 | 7.500 | 8.020 | 7.250 | 7.250 | 8,963 | -0.39(-5.10%) |
Mar 14, 2024 | 8.790 | 8.790 | 7.020 | 7.640 | 11,243 | -0.86(-10.12%) |
Mar 13, 2024 | 8.020 | 8.780 | 8.020 | 8.500 | 5,760 | +0.12(+1.38%) |
Mar 12, 2024 | 9.000 | 9.000 | 8.250 | 8.384 | 3,212 | +0.03(+0.36%) |
Mar 11, 2024 | 9.620 | 9.620 | 8.250 | 8.354 | 15,752 | -1.15(-12.06%) |
Mar 08, 2024 | 10.11 | 10.38 | 9.450 | 9.500 | 20,842 | -1.05(-10.00%) |
Mar 07, 2024 | 10.11 | 10.55 | 10.11 | 10.55 | 2,882 | -0.12(-1.08%) |
Mar 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 1,109 | +0.16(+1.52%) |
Mar 05, 2024 | 10.75 | 10.98 | 10.51 | 10.51 | 5,187 | -0.14(-1.30%) |
Mar 04, 2024 | 10.81 | 11.01 | 10.51 | 10.65 | 11,327 | -0.16(-1.49%) |
Mar 01, 2024 | 10.76 | 10.81 | 10.53 | 10.81 | 2,514 | +0.00(+0.00%) |
Feb 29, 2024 | 10.59 | 10.81 | 10.51 | 10.81 | 5,355 | +0.05(+0.46%) |
Feb 28, 2024 | 10.51 | 11.04 | 10.51 | 10.76 | 5,818 | +0.16(+1.51%) |
Feb 27, 2024 | 10.58 | 10.85 | 10.51 | 10.60 | 5,692 | -0.06(-0.56%) |
Feb 26, 2024 | 10.53 | 10.93 | 10.52 | 10.66 | 4,064 | -0.10(-0.97%) |
Feb 23, 2024 | 10.88 | 10.97 | 10.51 | 10.76 | 12,075 | +0.25(+2.42%) |
Feb 22, 2024 | 10.52 | 10.90 | 10.51 | 10.51 | 4,919 | +0.00(+0.00%) |
Feb 21, 2024 | 11.14 | 11.14 | 10.51 | 10.51 | 5,040 | -0.51(-4.63%) |
Feb 20, 2024 | 11.50 | 11.56 | 11.01 | 11.02 | 9,735 | -0.48(-4.17%) |
Feb 16, 2024 | 11.50 | 11.79 | 11.50 | 11.50 | 2,592 | +0.00(+0.00%) |
Feb 15, 2024 | 11.96 | 12.05 | 11.50 | 11.50 | 4,989 | -0.54(-4.50%) |
Feb 14, 2024 | 11.95 | 12.04 | 11.95 | 12.04 | 3,548 | +0.09(+0.77%) |
Feb 13, 2024 | 11.96 | 11.99 | 11.95 | 11.95 | 1,354 | -0.01(-0.08%) |
Feb 12, 2024 | 11.95 | 11.96 | 11.95 | 11.96 | 3,153 | -0.29(-2.37%) |
Feb 09, 2024 | 12.34 | 12.34 | 12.09 | 12.25 | 5,056 | +0.07(+0.57%) |
Feb 08, 2024 | 12.35 | 12.35 | 12.00 | 12.18 | 9,979 | +0.18(+1.50%) |
Feb 07, 2024 | 12.10 | 12.11 | 11.96 | 12.00 | 4,760 | +0.04(+0.33%) |
Feb 06, 2024 | 12.02 | 12.19 | 11.96 | 11.96 | 3,209 | -0.28(-2.29%) |
Feb 05, 2024 | 12.25 | 12.25 | 11.96 | 12.24 | 1,219 | -0.01(-0.08%) |
Feb 02, 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 809 | +0.21(+1.74%) |
Feb 01, 2024 | 12.02 | 12.04 | 12.02 | 12.04 | 1,161 | +0.00(+0.00%) |
Jan 31, 2024 | 12.25 | 12.25 | 12.02 | 12.04 | 3,670 | +0.08(+0.67%) |
Jan 30, 2024 | 12.26 | 12.30 | 11.96 | 11.96 | 6,254 | -0.19(-1.56%) |
Jan 29, 2024 | 12.18 | 12.35 | 11.95 | 12.15 | 10,764 | +0.15(+1.25%) |
Jan 26, 2024 | 12.07 | 12.16 | 11.71 | 12.00 | 8,422 | -0.20(-1.64%) |
Jan 25, 2024 | 12.19 | 12.20 | 12.00 | 12.20 | 7,489 | +0.15(+1.24%) |
Jan 24, 2024 | 12.12 | 12.25 | 12.05 | 12.05 | 3,683 | -0.31(-2.51%) |
Jan 23, 2024 | 12.20 | 12.50 | 12.20 | 12.36 | 6,349 | +0.04(+0.32%) |
Jan 22, 2024 | 12.40 | 12.40 | 12.20 | 12.32 | 8,250 | +0.11(+0.90%) |
Jan 19, 2024 | 12.55 | 12.55 | 12.19 | 12.21 | 2,776 | +0.11(+0.91%) |
Jan 18, 2024 | 12.34 | 12.41 | 12.10 | 12.10 | 3,198 | +0.12(+1.00%) |
Jan 17, 2024 | 12.49 | 12.49 | 11.98 | 11.98 | 2,773 | +0.21(+1.78%) |
Jan 16, 2024 | 12.40 | 12.40 | 11.76 | 11.77 | 7,361 | -0.45(-3.68%) |
Jan 12, 2024 | 12.00 | 12.30 | 12.00 | 12.22 | 2,942 | +0.18(+1.50%) |
Jan 11, 2024 | 12.73 | 12.73 | 11.97 | 12.04 | 10,528 | -0.05(-0.37%) |
Jan 10, 2024 | 12.10 | 12.25 | 11.99 | 12.09 | 15,623 | -0.01(-0.12%) |
Jan 09, 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 10,156 | +0.04(+0.33%) |
Jan 08, 2024 | 12.03 | 12.07 | 11.93 | 12.06 | 8,515 | +0.06(+0.50%) |
Jan 05, 2024 | 12.00 | 12.22 | 11.85 | 12.00 | 7,621 | -0.05(-0.41%) |
Jan 04, 2024 | 12.44 | 12.44 | 11.88 | 12.05 | 8,869 | -0.22(-1.79%) |
Jan 03, 2024 | 12.50 | 12.50 | 12.15 | 12.27 | 7,716 | +0.10(+0.82%) |