Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.63 | 10.89 | 10.50 | 10.89 | 21,841 | +0.32(+3.03%) |
Mar 27, 2024 | 10.36 | 10.64 | 10.32 | 10.57 | 17,128 | +0.19(+1.83%) |
Mar 26, 2024 | 10.50 | 10.83 | 10.38 | 10.38 | 8,203 | -0.20(-1.89%) |
Mar 25, 2024 | 10.38 | 10.61 | 10.29 | 10.58 | 8,444 | +0.09(+0.86%) |
Mar 22, 2024 | 10.67 | 10.67 | 10.45 | 10.49 | 12,799 | -0.24(-2.24%) |
Mar 21, 2024 | 10.40 | 11.35 | 10.38 | 10.73 | 73,241 | +0.35(+3.37%) |
Mar 20, 2024 | 9.720 | 10.50 | 9.720 | 10.38 | 76,387 | +0.49(+4.95%) |
Mar 19, 2024 | 9.600 | 10.22 | 9.600 | 9.890 | 151,000 | +0.29(+3.02%) |
Mar 18, 2024 | 9.850 | 9.905 | 9.550 | 9.600 | 44,083 | -0.20(-2.04%) |
Mar 15, 2024 | 9.970 | 9.970 | 9.150 | 9.800 | 225,274 | -1.11(-10.17%) |
Mar 14, 2024 | 10.55 | 10.93 | 10.55 | 10.91 | 47,024 | +0.36(+3.41%) |
Mar 13, 2024 | 10.84 | 10.84 | 10.52 | 10.55 | 3,768 | -0.08(-0.75%) |
Mar 12, 2024 | 10.52 | 10.85 | 10.52 | 10.63 | 26,593 | +0.20(+1.92%) |
Mar 11, 2024 | 10.65 | 10.70 | 10.43 | 10.43 | 9,181 | -0.12(-1.14%) |
Mar 08, 2024 | 10.61 | 10.65 | 10.50 | 10.55 | 35,198 | -0.13(-1.22%) |
Mar 07, 2024 | 10.55 | 10.81 | 10.47 | 10.68 | 13,731 | +0.05(+0.47%) |
Mar 06, 2024 | 10.62 | 10.84 | 10.62 | 10.63 | 9,302 | +0.00(+0.00%) |
Mar 05, 2024 | 10.63 | 10.71 | 10.63 | 10.63 | 1,434 | -0.21(-1.94%) |
Mar 04, 2024 | 10.70 | 10.86 | 10.65 | 10.84 | 9,345 | +0.18(+1.69%) |
Mar 01, 2024 | 10.65 | 10.96 | 10.32 | 10.66 | 50,761 | -0.07(-0.65%) |
Feb 29, 2024 | 10.84 | 10.90 | 10.67 | 10.73 | 19,645 | +0.02(+0.19%) |
Feb 28, 2024 | 10.81 | 10.81 | 10.60 | 10.71 | 5,823 | -0.03(-0.28%) |
Feb 27, 2024 | 10.98 | 10.98 | 10.67 | 10.74 | 34,335 | -0.02(-0.21%) |
Feb 26, 2024 | 10.91 | 10.91 | 10.75 | 10.76 | 20,923 | -0.13(-1.17%) |
Feb 23, 2024 | 10.85 | 10.89 | 10.56 | 10.89 | 7,968 | -0.09(-0.82%) |
Feb 22, 2024 | 10.90 | 10.98 | 10.85 | 10.98 | 23,026 | +0.03(+0.27%) |
Feb 21, 2024 | 10.84 | 10.98 | 10.76 | 10.95 | 26,091 | +0.15(+1.39%) |
Feb 20, 2024 | 10.70 | 10.90 | 10.52 | 10.80 | 42,751 | +0.05(+0.47%) |
Feb 16, 2024 | 11.02 | 11.24 | 10.75 | 10.75 | 32,257 | -0.18(-1.65%) |
Feb 15, 2024 | 10.68 | 11.14 | 10.68 | 10.93 | 51,071 | +0.14(+1.30%) |
Feb 14, 2024 | 10.78 | 11.01 | 10.66 | 10.79 | 19,112 | +0.14(+1.31%) |
Feb 13, 2024 | 10.46 | 10.97 | 10.45 | 10.65 | 27,606 | -0.09(-0.84%) |
Feb 12, 2024 | 10.98 | 11.25 | 10.66 | 10.74 | 36,790 | -0.03(-0.28%) |
Feb 09, 2024 | 10.51 | 10.90 | 10.51 | 10.77 | 13,377 | +0.16(+1.51%) |
Feb 08, 2024 | 10.43 | 10.75 | 10.43 | 10.61 | 20,579 | -0.01(-0.09%) |
Feb 07, 2024 | 10.81 | 10.86 | 10.61 | 10.62 | 9,683 | -0.13(-1.21%) |
Feb 06, 2024 | 10.79 | 10.96 | 10.67 | 10.75 | 3,104 | +0.01(+0.09%) |
Feb 05, 2024 | 10.85 | 11.20 | 10.70 | 10.74 | 32,504 | -0.29(-2.63%) |
Feb 02, 2024 | 11.19 | 11.19 | 10.70 | 11.03 | 30,843 | +0.13(+1.19%) |
Feb 01, 2024 | 10.35 | 11.04 | 10.20 | 10.90 | 85,458 | +0.68(+6.65%) |
Jan 31, 2024 | 10.29 | 10.49 | 10.13 | 10.22 | 23,206 | -0.02(-0.20%) |
Jan 30, 2024 | 10.35 | 10.35 | 10.02 | 10.24 | 54,249 | -0.05(-0.49%) |
Jan 29, 2024 | 10.32 | 10.36 | 10.24 | 10.29 | 4,200 | +0.02(+0.19%) |
Jan 26, 2024 | 10.49 | 10.50 | 10.27 | 10.27 | 7,111 | -0.23(-2.19%) |
Jan 25, 2024 | 10.16 | 10.62 | 10.16 | 10.50 | 17,239 | +0.33(+3.24%) |
Jan 24, 2024 | 10.39 | 10.53 | 10.12 | 10.17 | 24,239 | -0.08(-0.78%) |
Jan 23, 2024 | 10.30 | 10.60 | 10.25 | 10.25 | 15,428 | -0.16(-1.54%) |
Jan 22, 2024 | 10.26 | 10.58 | 10.26 | 10.41 | 8,951 | +0.09(+0.87%) |
Jan 19, 2024 | 10.39 | 10.48 | 10.31 | 10.32 | 4,331 | -0.04(-0.39%) |
Jan 18, 2024 | 10.50 | 10.50 | 10.35 | 10.36 | 4,198 | +0.01(+0.10%) |
Jan 17, 2024 | 10.48 | 10.55 | 10.33 | 10.35 | 2,191 | -0.13(-1.24%) |
Jan 16, 2024 | 10.67 | 10.67 | 10.48 | 10.48 | 6,702 | -0.10(-0.95%) |
Jan 12, 2024 | 10.51 | 10.59 | 10.47 | 10.58 | 5,792 | +0.00(+0.00%) |
Jan 11, 2024 | 10.71 | 10.74 | 10.44 | 10.58 | 6,298 | -0.15(-1.40%) |
Jan 10, 2024 | 10.21 | 10.74 | 10.21 | 10.73 | 17,388 | +0.23(+2.19%) |
Jan 09, 2024 | 10.21 | 10.59 | 10.21 | 10.50 | 7,617 | -0.10(-0.94%) |
Jan 08, 2024 | 10.27 | 10.88 | 10.15 | 10.60 | 20,031 | +0.32(+3.11%) |
Jan 05, 2024 | 10.43 | 10.50 | 10.26 | 10.28 | 9,637 | -0.03(-0.29%) |
Jan 04, 2024 | 10.28 | 10.56 | 9.950 | 10.31 | 26,108 | -0.11(-1.06%) |
Jan 03, 2024 | 10.71 | 10.71 | 10.29 | 10.42 | 9,634 | -0.23(-2.16%) |