Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.17 | 0 | +0.19(+1.59%) | |||
Mar 27, 2024 | 11.93 | 12.00 | 11.91 | 11.98 | 12,140 | +0.09(+0.76%) |
Mar 26, 2024 | 12.07 | 12.07 | 11.88 | 11.89 | 6,315 | -0.20(-1.65%) |
Mar 25, 2024 | 12.06 | 12.13 | 12.06 | 12.09 | 21,825 | +0.05(+0.42%) |
Mar 22, 2024 | 12.09 | 12.09 | 12.04 | 12.04 | 30,320 | -0.02(-0.17%) |
Mar 21, 2024 | 12.30 | 12.30 | 11.96 | 12.06 | 20,456 | -0.34(-2.74%) |
Mar 20, 2024 | 12.07 | 12.40 | 12.07 | 12.40 | 2,364 | +0.33(+2.73%) |
Mar 19, 2024 | 12.12 | 12.12 | 12.07 | 12.07 | 1,500 | -0.16(-1.31%) |
Mar 18, 2024 | 12.23 | 12.25 | 12.18 | 12.23 | 20,493 | +0.01(+0.08%) |
Mar 15, 2024 | 12.18 | 12.37 | 12.18 | 12.22 | 9,873 | +0.17(+1.41%) |
Mar 14, 2024 | 12.14 | 12.14 | 12.02 | 12.05 | 9,528 | -0.04(-0.33%) |
Mar 13, 2024 | 11.87 | 12.09 | 11.87 | 12.09 | 15,543 | +0.39(+3.33%) |
Mar 12, 2024 | 11.86 | 11.86 | 11.69 | 11.70 | 5,238 | -0.24(-2.01%) |
Mar 11, 2024 | 11.88 | 11.95 | 11.82 | 11.94 | 4,807 | +0.12(+1.02%) |
Mar 08, 2024 | 11.82 | 11.88 | 11.80 | 11.82 | 4,970 | +0.01(+0.08%) |
Mar 07, 2024 | 11.82 | 11.91 | 11.80 | 11.81 | 3,550 | +0.04(+0.34%) |
Mar 06, 2024 | 11.68 | 11.77 | 11.68 | 11.77 | 1,145 | +0.19(+1.64%) |
Mar 05, 2024 | 11.66 | 11.71 | 11.58 | 11.58 | 197,856 | -0.01(-0.09%) |
Mar 04, 2024 | 11.37 | 11.60 | 11.37 | 11.59 | 7,593 | +0.41(+3.67%) |
Mar 01, 2024 | 11.01 | 11.18 | 11.01 | 11.18 | 4,600 | +0.19(+1.73%) |
Feb 29, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 4,989 | +0.11(+1.01%) |
Feb 28, 2024 | 10.85 | 10.89 | 10.85 | 10.88 | 1,200 | -0.05(-0.46%) |
Feb 27, 2024 | 10.97 | 10.98 | 10.91 | 10.93 | 1,611 | -0.04(-0.36%) |
Feb 26, 2024 | 11.05 | 11.05 | 10.94 | 10.97 | 1,626 | -0.18(-1.61%) |
Feb 23, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 810 | +0.10(+0.90%) |
Feb 22, 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 940 | -0.02(-0.18%) |
Feb 21, 2024 | 11.18 | 11.18 | 11.07 | 11.07 | 858 | -0.15(-1.34%) |
Feb 20, 2024 | 11.36 | 11.36 | 11.16 | 11.22 | 3,350 | -0.12(-1.06%) |
Feb 16, 2024 | 11.34 | 0 | +0.23(+2.07%) | |||
Feb 15, 2024 | 11.05 | 11.14 | 11.05 | 11.11 | 5,785 | +0.22(+2.02%) |
Feb 14, 2024 | 10.78 | 10.89 | 10.78 | 10.89 | 1,100 | +0.11(+1.02%) |
Feb 13, 2024 | 10.96 | 10.96 | 10.74 | 10.78 | 5,966 | -0.34(-3.06%) |
Feb 12, 2024 | 11.06 | 11.12 | 10.97 | 11.12 | 2,775 | +0.14(+1.28%) |
Feb 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 217 | +0.02(+0.18%) |
Feb 08, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 1,121 | +0.18(+1.67%) |
Feb 07, 2024 | 10.95 | 10.95 | 10.78 | 10.78 | 2,131 | -0.16(-1.46%) |
Feb 06, 2024 | 10.83 | 10.94 | 10.83 | 10.94 | 920 | +0.02(+0.18%) |
Feb 05, 2024 | 10.84 | 10.94 | 10.84 | 10.92 | 5,565 | -0.18(-1.62%) |
Feb 02, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 6,825 | -0.19(-1.68%) |
Feb 01, 2024 | 11.24 | 11.29 | 11.24 | 11.29 | 1,600 | +0.15(+1.35%) |
Jan 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 100 | -0.18(-1.59%) |
Jan 30, 2024 | 11.31 | 11.33 | 11.22 | 11.32 | 3,600 | +0.04(+0.35%) |
Jan 29, 2024 | 11.29 | 11.30 | 11.17 | 11.28 | 3,382 | +0.23(+2.08%) |
Jan 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | -0.05(-0.45%) |
Jan 25, 2024 | 11.16 | 11.21 | 11.10 | 11.10 | 846 | +0.06(+0.54%) |
Jan 24, 2024 | 11.12 | 11.15 | 11.04 | 11.04 | 3,541 | +0.20(+1.85%) |
Jan 23, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 500 | +0.08(+0.74%) |
Jan 22, 2024 | 10.82 | 10.85 | 10.71 | 10.76 | 3,656 | -0.24(-2.18%) |
Jan 19, 2024 | 11.02 | 11.03 | 11.00 | 11.00 | 1,106 | -0.04(-0.36%) |
Jan 18, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 1,022 | +0.04(+0.36%) |
Jan 17, 2024 | 11.12 | 11.12 | 11.00 | 11.00 | 3,748 | -0.15(-1.35%) |
Jan 16, 2024 | 11.24 | 11.24 | 11.15 | 11.15 | 1,682 | -0.09(-0.80%) |
Jan 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 529 | -0.06(-0.53%) |
Jan 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 107 | +0.33(+3.01%) |
Jan 11, 2024 | 11.07 | 11.09 | 10.96 | 10.97 | 1,906 | -0.15(-1.35%) |
Jan 10, 2024 | 11.17 | 11.17 | 11.11 | 11.12 | 35,708 | -0.08(-0.71%) |
Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 2,709 | -0.11(-0.97%) |
Jan 08, 2024 | 11.32 | 11.34 | 11.24 | 11.31 | 7,141 | +0.02(+0.18%) |
Jan 05, 2024 | 11.40 | 11.45 | 11.29 | 11.29 | 2,634 | +0.07(+0.62%) |
Jan 04, 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 2,310 | -0.01(-0.09%) |
Jan 03, 2024 | 11.18 | 11.26 | 11.18 | 11.23 | 6,665 | -0.40(-3.44%) |