Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.25 | 11.41 | 11.22 | 11.36 | 822,798 | +0.08(+0.70%) |
Mar 27, 2024 | 10.89 | 11.28 | 10.89 | 11.28 | 610,976 | +0.47(+4.38%) |
Mar 26, 2024 | 11.02 | 11.04 | 10.80 | 10.81 | 351,299 | -0.17(-1.53%) |
Mar 25, 2024 | 10.96 | 11.10 | 10.94 | 10.97 | 389,768 | +0.09(+0.82%) |
Mar 22, 2024 | 11.23 | 11.27 | 10.89 | 10.89 | 384,604 | -0.31(-2.73%) |
Mar 21, 2024 | 11.06 | 11.25 | 11.06 | 11.19 | 647,457 | +0.20(+1.79%) |
Mar 20, 2024 | 10.55 | 11.13 | 10.47 | 10.99 | 514,001 | +0.44(+4.21%) |
Mar 19, 2024 | 10.54 | 10.69 | 10.53 | 10.55 | 417,408 | +0.02(+0.19%) |
Mar 18, 2024 | 10.65 | 10.72 | 10.48 | 10.53 | 442,879 | -0.10(-0.93%) |
Mar 15, 2024 | 10.45 | 10.68 | 10.45 | 10.63 | 1,674,324 | +0.16(+1.51%) |
Mar 14, 2024 | 10.83 | 10.84 | 10.40 | 10.47 | 739,013 | -0.43(-3.98%) |
Mar 13, 2024 | 10.91 | 11.06 | 10.85 | 10.91 | 487,327 | -0.03(-0.27%) |
Mar 12, 2024 | 11.08 | 11.09 | 10.90 | 10.94 | 487,274 | -0.14(-1.25%) |
Mar 11, 2024 | 11.14 | 11.19 | 11.04 | 11.07 | 419,702 | -0.10(-0.88%) |
Mar 08, 2024 | 11.28 | 11.34 | 11.08 | 11.17 | 552,989 | +0.06(+0.53%) |
Mar 07, 2024 | 11.23 | 11.34 | 11.06 | 11.11 | 510,446 | +0.01(+0.09%) |
Mar 06, 2024 | 11.06 | 11.29 | 10.77 | 11.10 | 745,215 | +0.06(+0.54%) |
Mar 05, 2024 | 10.64 | 11.09 | 10.64 | 11.04 | 588,272 | +0.34(+3.13%) |
Mar 04, 2024 | 10.74 | 10.98 | 10.70 | 10.71 | 448,598 | -0.05(-0.46%) |
Mar 01, 2024 | 10.75 | 10.78 | 10.51 | 10.76 | 477,599 | -0.07(-0.64%) |
Feb 29, 2024 | 10.78 | 10.96 | 10.72 | 10.83 | 485,075 | +0.27(+2.52%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.56 | 10.56 | 445,563 | -0.18(-1.65%) |
Feb 27, 2024 | 10.76 | 10.89 | 10.67 | 10.74 | 452,477 | +0.04(+0.37%) |
Feb 26, 2024 | 10.73 | 10.83 | 10.57 | 10.70 | 680,903 | -0.06(-0.55%) |
Feb 23, 2024 | 10.88 | 10.96 | 10.75 | 10.76 | 456,685 | -0.07(-0.64%) |
Feb 22, 2024 | 10.90 | 10.95 | 10.73 | 10.83 | 603,762 | -0.13(-1.17%) |
Feb 21, 2024 | 11.01 | 11.27 | 10.88 | 10.96 | 591,723 | -0.10(-0.89%) |
Feb 20, 2024 | 11.15 | 11.33 | 10.65 | 11.05 | 751,433 | -0.27(-2.35%) |
Feb 16, 2024 | 11.17 | 11.39 | 11.09 | 11.32 | 825,637 | +0.00(+0.00%) |
Feb 15, 2024 | 10.86 | 11.38 | 10.83 | 11.32 | 821,364 | +0.53(+4.94%) |
Feb 14, 2024 | 10.89 | 10.99 | 10.65 | 10.79 | 1,098,172 | +0.03(+0.28%) |
Feb 13, 2024 | 10.64 | 10.78 | 10.44 | 10.76 | 2,104,004 | -0.26(-2.33%) |
Feb 12, 2024 | 10.69 | 11.10 | 10.65 | 11.01 | 999,032 | +0.37(+3.43%) |
Feb 09, 2024 | 10.50 | 10.69 | 10.34 | 10.65 | 711,490 | +0.18(+1.70%) |
Feb 08, 2024 | 10.29 | 10.48 | 10.28 | 10.47 | 663,281 | +0.12(+1.14%) |
Feb 07, 2024 | 10.41 | 10.45 | 10.19 | 10.35 | 775,394 | -0.12(-1.12%) |
Feb 06, 2024 | 10.45 | 10.60 | 10.38 | 10.47 | 683,682 | -0.01(-0.09%) |
Feb 05, 2024 | 10.45 | 10.56 | 10.29 | 10.48 | 832,078 | -0.15(-1.37%) |
Feb 02, 2024 | 10.38 | 10.68 | 10.32 | 10.63 | 741,102 | -0.02(-0.18%) |
Feb 01, 2024 | 10.87 | 10.98 | 10.34 | 10.65 | 908,606 | -0.15(-1.35%) |
Jan 31, 2024 | 10.83 | 11.16 | 10.65 | 10.79 | 2,003,409 | -0.33(-2.98%) |
Jan 30, 2024 | 11.43 | 11.51 | 11.01 | 11.12 | 1,017,185 | -0.52(-4.44%) |
Jan 29, 2024 | 11.49 | 11.67 | 11.42 | 11.64 | 759,648 | +0.12(+1.01%) |
Jan 26, 2024 | 11.54 | 11.59 | 11.41 | 11.52 | 592,647 | +0.07(+0.60%) |
Jan 25, 2024 | 11.68 | 11.72 | 11.28 | 11.45 | 1,438,182 | -0.08(-0.68%) |
Jan 24, 2024 | 11.57 | 11.69 | 11.42 | 11.53 | 749,122 | +0.03(+0.25%) |
Jan 23, 2024 | 11.69 | 11.74 | 11.39 | 11.50 | 507,297 | -0.12(-1.01%) |
Jan 22, 2024 | 11.42 | 11.63 | 11.39 | 11.62 | 788,440 | +0.30(+2.67%) |
Jan 19, 2024 | 11.14 | 11.32 | 10.98 | 11.32 | 605,519 | +0.27(+2.47%) |
Jan 18, 2024 | 11.05 | 11.41 | 10.91 | 11.04 | 619,238 | +0.07(+0.62%) |
Jan 17, 2024 | 10.84 | 11.08 | 10.76 | 10.98 | 677,453 | -0.09(-0.79%) |
Jan 16, 2024 | 11.05 | 11.23 | 11.02 | 11.06 | 505,965 | -0.19(-1.65%) |
Jan 12, 2024 | 11.45 | 11.50 | 11.10 | 11.25 | 473,586 | -0.08(-0.69%) |
Jan 11, 2024 | 11.36 | 11.40 | 11.17 | 11.33 | 561,628 | -0.18(-1.52%) |
Jan 10, 2024 | 11.38 | 11.51 | 11.31 | 11.50 | 481,985 | +0.05(+0.43%) |
Jan 09, 2024 | 11.42 | 11.49 | 11.37 | 11.45 | 384,953 | -0.16(-1.34%) |
Jan 08, 2024 | 11.44 | 11.62 | 11.40 | 11.61 | 479,325 | +0.14(+1.19%) |
Jan 05, 2024 | 11.31 | 11.60 | 11.30 | 11.47 | 891,965 | +0.07(+0.60%) |
Jan 04, 2024 | 11.36 | 11.47 | 11.30 | 11.40 | 787,362 | +0.11(+0.95%) |
Jan 03, 2024 | 11.66 | 11.66 | 11.27 | 11.30 | 636,991 | -0.38(-3.25%) |