Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.26 | 11.32 | 11.27 | 11.32 | 303,132 | +0.11(+0.94%) |
Mar 27, 2024 | 11.22 | 11.29 | 11.18 | 11.21 | 273,136 | +0.23(+2.10%) |
Mar 26, 2024 | 11.09 | 11.11 | 10.98 | 10.98 | 590,835 | -0.08(-0.70%) |
Mar 25, 2024 | 11.11 | 11.16 | 11.06 | 11.06 | 328,113 | +0.04(+0.35%) |
Mar 22, 2024 | 11.10 | 11.10 | 10.99 | 11.02 | 300,318 | +0.06(+0.53%) |
Mar 21, 2024 | 11.05 | 11.08 | 10.96 | 10.96 | 275,181 | -0.19(-1.72%) |
Mar 20, 2024 | 11.03 | 11.15 | 11.01 | 11.15 | 271,300 | +0.09(+0.78%) |
Mar 19, 2024 | 11.12 | 11.13 | 11.04 | 11.07 | 283,378 | -0.01(-0.09%) |
Mar 18, 2024 | 11.14 | 11.14 | 11.05 | 11.08 | 335,108 | +0.04(+0.35%) |
Mar 15, 2024 | 11.10 | 11.11 | 11.02 | 11.04 | 682,414 | +0.10(+0.88%) |
Mar 14, 2024 | 11.00 | 11.01 | 10.92 | 10.94 | 299,297 | -0.01(-0.09%) |
Mar 13, 2024 | 10.96 | 11.03 | 10.95 | 10.95 | 822,456 | -0.04(-0.35%) |
Mar 12, 2024 | 11.12 | 11.12 | 10.94 | 10.99 | 762,436 | -0.16(-1.47%) |
Mar 11, 2024 | 11.19 | 11.20 | 11.15 | 11.15 | 276,459 | -0.04(-0.34%) |
Mar 08, 2024 | 11.06 | 11.19 | 11.06 | 11.19 | 201,360 | +0.13(+1.22%) |
Mar 07, 2024 | 11.20 | 11.22 | 11.06 | 11.06 | 292,483 | -0.02(-0.17%) |
Mar 06, 2024 | 11.11 | 11.12 | 11.06 | 11.08 | 173,167 | +0.00(+0.00%) |
Mar 05, 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 262,778 | +0.02(+0.17%) |
Mar 04, 2024 | 11.01 | 11.09 | 10.99 | 11.06 | 366,128 | -0.02(-0.17%) |
Mar 01, 2024 | 11.06 | 11.08 | 11.01 | 11.08 | 224,150 | +0.02(+0.17%) |
Feb 29, 2024 | 11.13 | 11.16 | 11.04 | 11.06 | 269,213 | -0.08(-0.69%) |
Feb 28, 2024 | 11.16 | 11.18 | 11.13 | 11.13 | 194,640 | -0.11(-0.94%) |
Feb 27, 2024 | 11.17 | 11.26 | 11.17 | 11.24 | 217,240 | +0.06(+0.52%) |
Feb 26, 2024 | 11.18 | 11.20 | 11.16 | 11.18 | 213,124 | -0.06(-0.51%) |
Feb 23, 2024 | 11.11 | 11.24 | 11.09 | 11.24 | 218,026 | +0.03(+0.26%) |
Feb 22, 2024 | 11.30 | 11.31 | 11.20 | 11.21 | 238,843 | -0.12(-1.02%) |
Feb 21, 2024 | 11.29 | 11.33 | 11.27 | 11.33 | 222,897 | -0.01(-0.08%) |
Feb 20, 2024 | 11.29 | 11.37 | 11.29 | 11.34 | 318,552 | +0.18(+1.64%) |
Feb 16, 2024 | 11.16 | 11.18 | 11.09 | 11.15 | 255,757 | -0.05(-0.43%) |
Feb 15, 2024 | 11.13 | 11.24 | 11.11 | 11.20 | 506,839 | +0.21(+1.92%) |
Feb 14, 2024 | 11.00 | 11.01 | 10.95 | 10.99 | 300,407 | +0.01(+0.09%) |
Feb 13, 2024 | 11.06 | 11.07 | 10.96 | 10.98 | 238,386 | +0.01(+0.09%) |
Feb 12, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 238,947 | +0.00(+0.00%) |
Feb 09, 2024 | 10.92 | 10.98 | 10.91 | 10.97 | 296,536 | -0.03(-0.26%) |
Feb 08, 2024 | 10.99 | 11.03 | 10.99 | 11.00 | 195,289 | -0.12(-1.12%) |
Feb 07, 2024 | 11.14 | 11.14 | 11.07 | 11.12 | 237,052 | -0.08(-0.69%) |
Feb 06, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 190,000 | -0.08(-0.68%) |
Feb 05, 2024 | 11.22 | 11.28 | 11.20 | 11.28 | 269,490 | -0.13(-1.18%) |
Feb 02, 2024 | 11.48 | 11.48 | 11.39 | 11.41 | 281,202 | -0.07(-0.59%) |
Feb 01, 2024 | 11.45 | 11.50 | 11.40 | 11.48 | 293,197 | +0.01(+0.08%) |
Jan 31, 2024 | 11.52 | 11.54 | 11.47 | 11.47 | 317,284 | -0.05(-0.42%) |
Jan 30, 2024 | 11.49 | 11.54 | 11.46 | 11.52 | 279,924 | -0.04(-0.33%) |
Jan 29, 2024 | 11.45 | 11.56 | 11.41 | 11.56 | 213,598 | -0.15(-1.31%) |
Jan 26, 2024 | 11.67 | 11.73 | 11.67 | 11.71 | 183,177 | +0.00(+0.00%) |
Jan 25, 2024 | 11.73 | 11.74 | 11.68 | 11.71 | 171,109 | -0.07(-0.57%) |
Jan 24, 2024 | 11.85 | 11.88 | 11.77 | 11.78 | 234,976 | -0.04(-0.33%) |
Jan 23, 2024 | 11.74 | 11.82 | 11.74 | 11.82 | 158,746 | +0.06(+0.49%) |
Jan 22, 2024 | 11.76 | 11.81 | 11.74 | 11.76 | 224,252 | +0.01(+0.08%) |
Jan 19, 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 190,207 | +0.04(+0.33%) |
Jan 18, 2024 | 11.65 | 11.71 | 11.65 | 11.71 | 219,295 | +0.00(+0.00%) |
Jan 17, 2024 | 11.62 | 11.71 | 11.58 | 11.71 | 251,562 | +0.12(+1.08%) |
Jan 16, 2024 | 11.54 | 11.62 | 11.54 | 11.59 | 220,630 | +0.24(+2.12%) |
Jan 12, 2024 | 11.34 | 11.37 | 11.32 | 11.35 | 260,309 | +0.22(+1.99%) |
Jan 11, 2024 | 11.22 | 11.22 | 11.09 | 11.12 | 229,915 | +0.01(+0.09%) |
Jan 10, 2024 | 11.12 | 11.15 | 11.09 | 11.12 | 166,619 | +0.04(+0.35%) |
Jan 09, 2024 | 11.13 | 11.13 | 11.06 | 11.08 | 379,213 | -0.23(-2.04%) |
Jan 08, 2024 | 11.26 | 11.34 | 11.23 | 11.31 | 287,090 | +0.04(+0.34%) |
Jan 05, 2024 | 11.27 | 11.38 | 11.22 | 11.27 | 255,165 | +0.05(+0.43%) |
Jan 04, 2024 | 11.24 | 11.26 | 11.20 | 11.22 | 202,684 | +0.12(+1.04%) |
Jan 03, 2024 | 11.12 | 11.16 | 11.11 | 11.11 | 267,836 | +0.03(+0.26%) |