Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.99 | 11.52 | 10.99 | 11.39 | 28,004 | +0.34(+3.05%) |
Mar 27, 2024 | 10.73 | 11.09 | 10.73 | 11.05 | 44,467 | +0.26(+2.39%) |
Mar 26, 2024 | 10.90 | 11.14 | 10.74 | 10.79 | 33,828 | -0.14(-1.27%) |
Mar 25, 2024 | 11.12 | 11.21 | 10.92 | 10.93 | 22,146 | -0.15(-1.34%) |
Mar 22, 2024 | 11.22 | 11.22 | 10.98 | 11.08 | 28,322 | -0.08(-0.71%) |
Mar 21, 2024 | 11.18 | 11.28 | 11.05 | 11.16 | 45,222 | +0.13(+1.17%) |
Mar 20, 2024 | 10.58 | 11.12 | 10.41 | 11.03 | 71,261 | +0.45(+4.21%) |
Mar 19, 2024 | 10.54 | 10.62 | 10.42 | 10.58 | 28,332 | +0.06(+0.56%) |
Mar 18, 2024 | 10.66 | 10.69 | 10.50 | 10.52 | 22,506 | -0.13(-1.21%) |
Mar 15, 2024 | 10.65 | 10.84 | 10.39 | 10.65 | 87,173 | -0.07(-0.65%) |
Mar 14, 2024 | 10.84 | 11.00 | 10.65 | 10.72 | 28,434 | -0.20(-1.81%) |
Mar 13, 2024 | 10.98 | 11.06 | 10.85 | 10.92 | 30,337 | +0.01(+0.09%) |
Mar 12, 2024 | 10.89 | 11.00 | 10.82 | 10.91 | 19,816 | -0.05(-0.45%) |
Mar 11, 2024 | 11.01 | 11.13 | 10.92 | 10.96 | 39,536 | -0.04(-0.36%) |
Mar 08, 2024 | 11.20 | 11.20 | 10.88 | 11.00 | 32,386 | -0.03(-0.27%) |
Mar 07, 2024 | 11.32 | 11.33 | 10.94 | 11.03 | 32,122 | -0.14(-1.24%) |
Mar 06, 2024 | 11.38 | 11.39 | 10.93 | 11.17 | 23,280 | -0.06(-0.53%) |
Mar 05, 2024 | 10.90 | 11.38 | 10.90 | 11.23 | 17,047 | +0.14(+1.25%) |
Mar 04, 2024 | 11.16 | 11.20 | 10.93 | 11.09 | 16,432 | +0.05(+0.45%) |
Mar 01, 2024 | 11.17 | 11.19 | 10.91 | 11.04 | 28,821 | -0.19(-1.68%) |
Feb 29, 2024 | 11.08 | 11.39 | 10.96 | 11.23 | 34,917 | +0.39(+3.56%) |
Feb 28, 2024 | 11.05 | 11.27 | 10.77 | 10.84 | 88,917 | -0.30(-2.67%) |
Feb 27, 2024 | 11.18 | 11.24 | 11.10 | 11.14 | 19,668 | +0.10(+0.90%) |
Feb 26, 2024 | 10.99 | 11.36 | 10.99 | 11.04 | 25,828 | -0.06(-0.54%) |
Feb 23, 2024 | 10.90 | 11.20 | 10.82 | 11.10 | 140,968 | +0.11(+0.99%) |
Feb 22, 2024 | 11.05 | 11.15 | 10.78 | 10.99 | 35,426 | -0.12(-1.07%) |
Feb 21, 2024 | 11.34 | 11.40 | 10.99 | 11.11 | 52,095 | -0.25(-2.18%) |
Feb 20, 2024 | 11.30 | 11.63 | 11.30 | 11.36 | 30,475 | -0.09(-0.78%) |
Feb 16, 2024 | 11.48 | 11.61 | 11.40 | 11.45 | 30,029 | -0.12(-1.03%) |
Feb 15, 2024 | 11.18 | 11.59 | 11.08 | 11.56 | 38,454 | +0.49(+4.38%) |
Feb 14, 2024 | 10.93 | 11.08 | 10.81 | 11.08 | 31,323 | +0.24(+2.19%) |
Feb 13, 2024 | 11.39 | 11.52 | 10.80 | 10.84 | 51,895 | -0.78(-6.73%) |
Feb 12, 2024 | 11.39 | 11.68 | 11.39 | 11.62 | 46,057 | +0.22(+1.91%) |
Feb 09, 2024 | 11.27 | 11.46 | 11.06 | 11.41 | 32,623 | +0.12(+1.05%) |
Feb 08, 2024 | 11.38 | 11.40 | 11.25 | 11.29 | 22,822 | -0.07(-0.61%) |
Feb 07, 2024 | 11.50 | 11.55 | 11.24 | 11.36 | 36,601 | -0.17(-1.46%) |
Feb 06, 2024 | 11.60 | 11.68 | 11.44 | 11.52 | 29,150 | -0.08(-0.66%) |
Feb 05, 2024 | 11.52 | 11.66 | 11.45 | 11.60 | 85,585 | -0.02(-0.17%) |
Feb 02, 2024 | 11.56 | 11.80 | 11.52 | 11.62 | 41,845 | -0.09(-0.75%) |
Feb 01, 2024 | 12.06 | 12.08 | 11.50 | 11.71 | 72,777 | -0.28(-2.37%) |
Jan 31, 2024 | 12.56 | 12.66 | 11.99 | 11.99 | 42,215 | -0.69(-5.41%) |
Jan 30, 2024 | 12.60 | 12.80 | 12.60 | 12.68 | 31,204 | +0.08(+0.62%) |
Jan 29, 2024 | 12.76 | 13.17 | 12.55 | 12.60 | 83,371 | -0.29(-2.28%) |
Jan 26, 2024 | 12.99 | 12.99 | 12.73 | 12.90 | 10,304 | +0.05(+0.38%) |
Jan 25, 2024 | 12.98 | 13.00 | 12.39 | 12.85 | 20,988 | +0.03(+0.23%) |
Jan 24, 2024 | 12.56 | 13.09 | 12.56 | 12.82 | 28,347 | +0.17(+1.32%) |
Jan 23, 2024 | 12.91 | 12.91 | 12.65 | 12.65 | 33,213 | -0.13(-1.00%) |
Jan 22, 2024 | 12.16 | 12.88 | 12.16 | 12.78 | 83,823 | +0.62(+5.08%) |
Jan 19, 2024 | 12.22 | 12.24 | 12.07 | 12.16 | 23,787 | +0.02(+0.16%) |
Jan 18, 2024 | 12.21 | 12.35 | 12.10 | 12.14 | 28,713 | +0.02(+0.16%) |
Jan 17, 2024 | 12.07 | 12.37 | 12.04 | 12.12 | 36,532 | -0.09(-0.72%) |
Jan 16, 2024 | 12.35 | 12.50 | 12.17 | 12.21 | 35,438 | -0.21(-1.66%) |
Jan 12, 2024 | 12.54 | 12.70 | 12.27 | 12.42 | 20,764 | -0.05(-0.39%) |
Jan 11, 2024 | 12.55 | 12.80 | 12.32 | 12.46 | 38,333 | -0.12(-0.94%) |
Jan 10, 2024 | 12.63 | 12.67 | 12.40 | 12.58 | 54,364 | -0.07(-0.54%) |
Jan 09, 2024 | 12.66 | 12.83 | 12.60 | 12.65 | 31,387 | -0.14(-1.07%) |
Jan 08, 2024 | 12.90 | 12.98 | 12.75 | 12.79 | 28,337 | -0.11(-0.84%) |
Jan 05, 2024 | 12.66 | 13.13 | 12.65 | 12.90 | 129,338 | +0.18(+1.39%) |
Jan 04, 2024 | 12.67 | 12.84 | 12.63 | 12.72 | 35,804 | +0.05(+0.39%) |
Jan 03, 2024 | 12.88 | 12.88 | 12.63 | 12.67 | 82,827 | -0.18(-1.37%) |