Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.00 | 11.07 | 10.95 | 11.07 | 12,659 | +0.16(+1.45%) |
Mar 27, 2024 | 10.82 | 10.98 | 10.82 | 10.91 | 5,893 | +0.10(+0.96%) |
Mar 26, 2024 | 10.85 | 10.91 | 10.78 | 10.81 | 7,183 | +0.04(+0.34%) |
Mar 25, 2024 | 10.82 | 10.96 | 10.75 | 10.77 | 11,333 | -0.05(-0.48%) |
Mar 22, 2024 | 10.90 | 10.90 | 10.72 | 10.82 | 5,229 | -0.10(-0.87%) |
Mar 21, 2024 | 10.91 | 11.00 | 10.90 | 10.92 | 16,006 | +0.09(+0.83%) |
Mar 20, 2024 | 10.70 | 10.88 | 10.62 | 10.83 | 5,861 | +0.06(+0.57%) |
Mar 19, 2024 | 10.71 | 10.77 | 10.60 | 10.77 | 14,271 | +0.11(+1.00%) |
Mar 18, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 8,250 | -0.13(-1.20%) |
Mar 15, 2024 | 10.71 | 10.83 | 10.70 | 10.79 | 178,471 | +0.08(+0.78%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.61 | 10.71 | 6,695 | +0.01(+0.06%) |
Mar 13, 2024 | 10.76 | 10.91 | 10.68 | 10.70 | 12,387 | -0.10(-0.92%) |
Mar 12, 2024 | 10.98 | 10.98 | 10.78 | 10.80 | 15,130 | -0.14(-1.25%) |
Mar 11, 2024 | 11.14 | 11.14 | 10.91 | 10.94 | 16,726 | -0.24(-2.16%) |
Mar 08, 2024 | 11.21 | 11.30 | 11.15 | 11.18 | 4,603 | +0.10(+0.90%) |
Mar 07, 2024 | 11.07 | 11.17 | 11.04 | 11.08 | 12,997 | -0.01(-0.09%) |
Mar 06, 2024 | 10.96 | 11.11 | 10.92 | 11.09 | 24,463 | +0.25(+2.30%) |
Mar 05, 2024 | 10.87 | 10.87 | 10.74 | 10.84 | 8,058 | -0.02(-0.18%) |
Mar 04, 2024 | 10.95 | 10.96 | 10.74 | 10.86 | 15,173 | -0.02(-0.18%) |
Mar 01, 2024 | 10.64 | 10.88 | 10.64 | 10.88 | 7,570 | +0.22(+2.08%) |
Feb 29, 2024 | 10.68 | 10.85 | 10.61 | 10.66 | 6,767 | +0.06(+0.54%) |
Feb 28, 2024 | 10.66 | 10.73 | 10.56 | 10.60 | 11,963 | -0.06(-0.56%) |
Feb 27, 2024 | 10.50 | 10.71 | 10.50 | 10.66 | 6,569 | +0.25(+2.40%) |
Feb 26, 2024 | 10.38 | 10.50 | 10.35 | 10.41 | 13,150 | +0.03(+0.26%) |
Feb 23, 2024 | 10.49 | 10.50 | 10.35 | 10.39 | 25,646 | -0.11(-1.02%) |
Feb 22, 2024 | 10.78 | 10.78 | 10.48 | 10.49 | 15,430 | -0.16(-1.50%) |
Feb 21, 2024 | 10.70 | 10.74 | 10.56 | 10.65 | 34,408 | -0.06(-0.56%) |
Feb 20, 2024 | 10.80 | 10.82 | 10.62 | 10.71 | 21,416 | -0.10(-0.92%) |
Feb 16, 2024 | 10.78 | 10.89 | 10.72 | 10.81 | 11,272 | -0.17(-1.55%) |
Feb 15, 2024 | 10.93 | 11.09 | 10.91 | 10.98 | 9,907 | +0.04(+0.36%) |
Feb 14, 2024 | 10.92 | 10.94 | 10.84 | 10.94 | 10,676 | +0.14(+1.25%) |
Feb 13, 2024 | 11.09 | 11.09 | 10.73 | 10.81 | 14,902 | -0.43(-3.87%) |
Feb 12, 2024 | 10.94 | 11.35 | 10.94 | 11.24 | 13,789 | +0.32(+2.91%) |
Feb 09, 2024 | 10.89 | 10.93 | 10.81 | 10.92 | 17,512 | +0.06(+0.57%) |
Feb 08, 2024 | 10.84 | 10.86 | 10.74 | 10.86 | 10,269 | +0.06(+0.55%) |
Feb 07, 2024 | 10.86 | 10.93 | 10.73 | 10.80 | 11,884 | -0.04(-0.41%) |
Feb 06, 2024 | 10.74 | 10.92 | 10.74 | 10.85 | 8,913 | +0.01(+0.14%) |
Feb 05, 2024 | 11.04 | 11.07 | 10.78 | 10.83 | 15,303 | -0.44(-3.90%) |
Feb 02, 2024 | 11.28 | 11.28 | 11.08 | 11.27 | 8,290 | +0.06(+0.53%) |
Feb 01, 2024 | 11.28 | 11.53 | 11.09 | 11.21 | 48,306 | +0.19(+1.72%) |
Jan 31, 2024 | 11.07 | 11.35 | 11.02 | 11.02 | 3,944 | +0.09(+0.82%) |
Jan 30, 2024 | 11.04 | 11.04 | 10.91 | 10.93 | 15,580 | -0.25(-2.23%) |
Jan 29, 2024 | 10.91 | 11.18 | 10.89 | 11.18 | 11,403 | +0.21(+1.91%) |
Jan 26, 2024 | 11.00 | 11.08 | 10.96 | 10.97 | 6,051 | +0.02(+0.18%) |
Jan 25, 2024 | 11.00 | 11.00 | 10.84 | 10.95 | 6,420 | -0.02(-0.18%) |
Jan 24, 2024 | 11.19 | 11.33 | 10.97 | 10.97 | 51,952 | -0.03(-0.25%) |
Jan 23, 2024 | 10.81 | 11.04 | 10.79 | 11.00 | 11,712 | +0.24(+2.20%) |
Jan 22, 2024 | 10.54 | 10.81 | 10.54 | 10.76 | 50,957 | +0.25(+2.37%) |
Jan 19, 2024 | 10.51 | 10.51 | 10.36 | 10.51 | 10,974 | -0.01(-0.06%) |
Jan 18, 2024 | 10.56 | 10.57 | 10.43 | 10.52 | 18,556 | +0.02(+0.15%) |
Jan 17, 2024 | 10.59 | 10.59 | 10.43 | 10.50 | 11,940 | -0.27(-2.50%) |
Jan 16, 2024 | 11.06 | 11.06 | 10.77 | 10.77 | 41,699 | -0.46(-4.08%) |
Jan 12, 2024 | 11.32 | 11.38 | 11.14 | 11.23 | 14,962 | -0.00(-0.01%) |
Jan 11, 2024 | 11.38 | 11.43 | 11.10 | 11.23 | 10,372 | -0.23(-2.00%) |
Jan 10, 2024 | 11.55 | 11.56 | 11.44 | 11.46 | 5,171 | -0.04(-0.35%) |
Jan 09, 2024 | 11.54 | 11.66 | 11.50 | 11.50 | 7,362 | -0.21(-1.79%) |
Jan 08, 2024 | 11.66 | 11.92 | 11.53 | 11.71 | 20,447 | +0.01(+0.09%) |
Jan 05, 2024 | 11.74 | 11.92 | 11.69 | 11.70 | 17,319 | -0.08(-0.68%) |
Jan 04, 2024 | 11.82 | 11.92 | 11.78 | 11.78 | 9,722 | -0.61(-4.92%) |
Jan 03, 2024 | 11.92 | 12.39 | 11.69 | 12.39 | 18,307 | +0.33(+2.77%) |