Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.51 | 11.68 | 11.62 | 11.68 | 1,117,520 | +0.20(+1.72%) |
Mar 27, 2024 | 11.38 | 11.50 | 11.36 | 11.48 | 749,470 | +0.15(+1.31%) |
Mar 26, 2024 | 11.61 | 11.66 | 11.31 | 11.33 | 1,121,001 | -0.21(-1.78%) |
Mar 25, 2024 | 11.46 | 11.64 | 11.46 | 11.54 | 777,532 | +0.15(+1.29%) |
Mar 22, 2024 | 11.60 | 11.62 | 11.38 | 11.39 | 930,735 | -0.17(-1.44%) |
Mar 21, 2024 | 11.46 | 11.66 | 11.41 | 11.56 | 885,068 | +0.17(+1.46%) |
Mar 20, 2024 | 11.20 | 11.45 | 11.14 | 11.39 | 872,615 | +0.20(+1.75%) |
Mar 19, 2024 | 11.08 | 11.20 | 11.04 | 11.20 | 768,319 | +0.08(+0.70%) |
Mar 18, 2024 | 11.17 | 11.24 | 11.08 | 11.12 | 726,961 | -0.03(-0.26%) |
Mar 15, 2024 | 10.98 | 11.16 | 10.89 | 11.15 | 2,445,498 | +0.15(+1.33%) |
Mar 14, 2024 | 11.31 | 11.31 | 11.00 | 11.00 | 797,888 | -0.31(-2.77%) |
Mar 13, 2024 | 11.21 | 11.37 | 11.21 | 11.31 | 719,799 | +0.06(+0.52%) |
Mar 12, 2024 | 11.16 | 11.26 | 11.10 | 11.25 | 690,218 | +0.10(+0.88%) |
Mar 11, 2024 | 11.10 | 11.23 | 11.05 | 11.16 | 799,462 | +0.06(+0.53%) |
Mar 08, 2024 | 11.13 | 11.26 | 10.99 | 11.10 | 1,469,446 | -0.02(-0.18%) |
Mar 07, 2024 | 11.05 | 11.12 | 11.01 | 11.12 | 812,429 | +0.18(+1.61%) |
Mar 06, 2024 | 10.90 | 10.98 | 10.82 | 10.94 | 755,253 | +0.14(+1.27%) |
Mar 05, 2024 | 10.84 | 10.90 | 10.78 | 10.80 | 890,831 | -0.06(-0.54%) |
Mar 04, 2024 | 11.06 | 11.06 | 10.79 | 10.86 | 1,319,692 | -0.22(-2.03%) |
Mar 01, 2024 | 11.08 | 11.16 | 11.02 | 11.09 | 1,147,702 | +0.01(+0.09%) |
Feb 29, 2024 | 10.76 | 11.08 | 10.71 | 11.08 | 1,820,849 | +0.41(+3.85%) |
Feb 28, 2024 | 10.90 | 10.90 | 10.65 | 10.67 | 2,388,417 | -0.22(-2.06%) |
Feb 27, 2024 | 11.18 | 11.37 | 10.58 | 10.89 | 4,078,906 | -0.74(-6.38%) |
Feb 26, 2024 | 11.70 | 11.87 | 11.61 | 11.64 | 1,277,754 | -0.10(-0.82%) |
Feb 23, 2024 | 11.67 | 11.81 | 11.62 | 11.73 | 1,088,066 | +0.07(+0.58%) |
Feb 22, 2024 | 11.49 | 11.67 | 11.46 | 11.66 | 936,515 | +0.18(+1.60%) |
Feb 21, 2024 | 11.51 | 11.55 | 11.43 | 11.48 | 799,970 | -0.01(-0.08%) |
Feb 20, 2024 | 11.64 | 11.64 | 11.45 | 11.49 | 1,294,596 | -0.16(-1.41%) |
Feb 16, 2024 | 11.68 | 11.81 | 11.56 | 11.65 | 1,101,147 | -0.11(-0.90%) |
Feb 15, 2024 | 11.47 | 11.81 | 11.47 | 11.76 | 1,403,909 | +0.34(+2.96%) |
Feb 14, 2024 | 11.39 | 11.44 | 11.29 | 11.42 | 1,094,833 | +0.15(+1.37%) |
Feb 13, 2024 | 11.53 | 11.54 | 11.25 | 11.27 | 1,756,686 | -0.42(-3.63%) |
Feb 12, 2024 | 11.58 | 11.70 | 11.55 | 11.69 | 1,226,868 | +0.12(+1.00%) |
Feb 09, 2024 | 11.61 | 11.63 | 11.47 | 11.58 | 1,141,221 | +0.01(+0.08%) |
Feb 08, 2024 | 11.44 | 11.58 | 11.39 | 11.57 | 1,493,099 | +0.16(+1.44%) |
Feb 07, 2024 | 11.90 | 11.91 | 11.40 | 11.40 | 2,107,454 | -0.48(-4.06%) |
Feb 06, 2024 | 11.76 | 11.90 | 11.71 | 11.89 | 1,406,573 | +0.14(+1.15%) |
Feb 05, 2024 | 11.81 | 11.81 | 11.55 | 11.75 | 1,309,454 | -0.14(-1.14%) |
Feb 02, 2024 | 11.90 | 11.97 | 11.78 | 11.89 | 1,284,706 | -0.14(-1.20%) |
Feb 01, 2024 | 11.82 | 12.03 | 11.65 | 12.03 | 1,480,162 | +0.25(+2.13%) |
Jan 31, 2024 | 12.13 | 12.14 | 11.76 | 11.78 | 1,645,467 | -0.33(-2.71%) |
Jan 30, 2024 | 12.26 | 12.34 | 12.10 | 12.11 | 1,106,424 | -0.23(-1.88%) |
Jan 29, 2024 | 12.35 | 12.36 | 12.24 | 12.34 | 2,080,378 | +0.04(+0.31%) |
Jan 26, 2024 | 12.31 | 12.38 | 12.29 | 12.30 | 1,348,822 | +0.05(+0.39%) |
Jan 25, 2024 | 12.33 | 12.35 | 12.21 | 12.25 | 1,053,583 | +0.05(+0.39%) |
Jan 24, 2024 | 12.37 | 12.44 | 12.19 | 12.21 | 1,013,667 | -0.10(-0.85%) |
Jan 23, 2024 | 12.25 | 12.35 | 12.25 | 12.31 | 1,137,549 | +0.05(+0.39%) |
Jan 22, 2024 | 12.30 | 12.37 | 12.18 | 12.26 | 1,401,281 | +0.01(+0.08%) |
Jan 19, 2024 | 12.17 | 12.26 | 12.03 | 12.25 | 842,216 | +0.15(+1.26%) |
Jan 18, 2024 | 12.14 | 12.21 | 11.95 | 12.10 | 983,407 | +0.05(+0.40%) |
Jan 17, 2024 | 12.18 | 12.29 | 12.03 | 12.05 | 1,186,339 | -0.18(-1.48%) |
Jan 16, 2024 | 12.24 | 12.27 | 12.14 | 12.24 | 1,094,416 | -0.01(-0.08%) |
Jan 12, 2024 | 12.24 | 12.38 | 12.14 | 12.24 | 955,685 | +0.11(+0.94%) |
Jan 11, 2024 | 12.09 | 12.14 | 11.88 | 12.13 | 1,095,122 | +0.03(+0.24%) |
Jan 10, 2024 | 12.00 | 12.11 | 11.95 | 12.10 | 1,038,078 | +0.12(+1.04%) |
Jan 09, 2024 | 11.89 | 12.05 | 11.81 | 11.98 | 907,822 | +0.08(+0.64%) |
Jan 08, 2024 | 11.72 | 11.91 | 11.67 | 11.90 | 840,528 | +0.23(+1.96%) |
Jan 05, 2024 | 11.54 | 11.70 | 11.53 | 11.67 | 1,132,057 | +0.07(+0.57%) |
Jan 04, 2024 | 11.62 | 11.68 | 11.57 | 11.61 | 1,107,512 | +0.00(+0.00%) |
Jan 03, 2024 | 11.87 | 11.87 | 11.61 | 11.61 | 1,595,372 | -0.34(-2.87%) |