Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.30 | 10.33 | 10.25 | 10.30 | 193,592 | -0.15(-1.45%) |
Mar 27, 2024 | 10.25 | 10.64 | 10.25 | 10.45 | 127,268 | -0.08(-0.76%) |
Mar 26, 2024 | 10.25 | 10.78 | 10.25 | 10.53 | 167,332 | +0.18(+1.79%) |
Mar 25, 2024 | 10.36 | 10.50 | 10.34 | 10.35 | 113,436 | -0.14(-1.38%) |
Mar 22, 2024 | 10.54 | 10.82 | 10.42 | 10.49 | 122,841 | -0.26(-2.42%) |
Mar 21, 2024 | 10.62 | 10.75 | 10.55 | 10.75 | 110,776 | +0.22(+2.09%) |
Mar 20, 2024 | 10.68 | 10.68 | 10.40 | 10.53 | 73,323 | +0.03(+0.29%) |
Mar 19, 2024 | 10.75 | 10.75 | 10.41 | 10.50 | 96,313 | -0.23(-2.14%) |
Mar 18, 2024 | 10.71 | 10.77 | 10.71 | 10.73 | 74,163 | +0.19(+1.80%) |
Mar 15, 2024 | 10.51 | 10.56 | 10.51 | 10.54 | 116,507 | +0.13(+1.30%) |
Mar 14, 2024 | 10.23 | 10.68 | 10.23 | 10.40 | 54,604 | -0.52(-4.72%) |
Mar 13, 2024 | 11.03 | 11.05 | 10.91 | 10.92 | 27,446 | -0.05(-0.46%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.87 | 10.97 | 80,849 | +0.24(+2.24%) |
Mar 11, 2024 | 10.90 | 10.90 | 10.69 | 10.73 | 90,463 | -0.02(-0.19%) |
Mar 08, 2024 | 10.50 | 10.81 | 10.50 | 10.75 | 208,041 | +0.48(+4.67%) |
Mar 07, 2024 | 10.22 | 10.27 | 10.20 | 10.27 | 129,716 | +0.08(+0.80%) |
Mar 06, 2024 | 10.05 | 10.25 | 10.00 | 10.19 | 89,808 | +0.12(+1.17%) |
Mar 05, 2024 | 10.00 | 10.12 | 10.00 | 10.07 | 190,657 | -0.25(-2.42%) |
Mar 04, 2024 | 10.10 | 10.39 | 9.900 | 10.32 | 268,738 | -0.05(-0.48%) |
Mar 01, 2024 | 11.02 | 11.02 | 10.27 | 10.37 | 47,950 | +0.01(+0.10%) |
Feb 29, 2024 | 10.06 | 10.72 | 10.06 | 10.36 | 165,011 | -0.05(-0.48%) |
Feb 28, 2024 | 10.84 | 10.84 | 10.25 | 10.41 | 50,054 | +0.09(+0.87%) |
Feb 27, 2024 | 10.32 | 10.35 | 10.30 | 10.32 | 88,657 | +0.00(+0.00%) |
Feb 26, 2024 | 9.860 | 10.33 | 9.860 | 10.32 | 78,113 | +0.09(+0.88%) |
Feb 23, 2024 | 10.00 | 10.30 | 10.00 | 10.23 | 54,630 | -0.00(-0.05%) |
Feb 22, 2024 | 10.22 | 10.24 | 10.17 | 10.23 | 71,778 | -0.04(-0.44%) |
Feb 21, 2024 | 10.36 | 10.60 | 10.26 | 10.28 | 83,792 | -0.14(-1.34%) |
Feb 20, 2024 | 10.88 | 10.88 | 10.37 | 10.42 | 136,079 | -0.17(-1.61%) |
Feb 16, 2024 | 10.27 | 10.63 | 10.27 | 10.59 | 167,529 | +0.06(+0.53%) |
Feb 15, 2024 | 10.70 | 10.70 | 10.36 | 10.53 | 83,741 | -0.36(-3.27%) |
Feb 14, 2024 | 11.32 | 11.32 | 10.83 | 10.89 | 95,051 | -0.02(-0.18%) |
Feb 13, 2024 | 11.15 | 11.15 | 10.84 | 10.91 | 137,316 | -0.19(-1.71%) |
Feb 12, 2024 | 11.15 | 11.15 | 11.00 | 11.10 | 85,874 | +0.06(+0.54%) |
Feb 09, 2024 | 10.60 | 11.04 | 10.60 | 11.04 | 65,598 | +0.18(+1.66%) |
Feb 08, 2024 | 10.72 | 10.90 | 10.72 | 10.86 | 70,356 | -0.14(-1.27%) |
Feb 07, 2024 | 11.00 | 11.00 | 10.96 | 11.00 | 61,686 | +0.10(+0.92%) |
Feb 06, 2024 | 10.86 | 10.90 | 10.70 | 10.90 | 88,656 | -0.58(-5.05%) |
Feb 05, 2024 | 11.43 | 11.66 | 11.39 | 11.48 | 575,031 | -0.02(-0.17%) |
Feb 02, 2024 | 11.78 | 11.82 | 11.41 | 11.50 | 58,773 | -0.34(-2.87%) |
Feb 01, 2024 | 11.80 | 11.87 | 11.77 | 11.84 | 61,423 | +0.10(+0.85%) |
Jan 31, 2024 | 11.87 | 11.91 | 11.74 | 11.74 | 30,048 | -0.04(-0.34%) |
Jan 30, 2024 | 11.84 | 11.86 | 11.78 | 11.78 | 28,366 | -0.13(-1.09%) |
Jan 29, 2024 | 11.72 | 11.91 | 11.68 | 11.91 | 44,575 | +0.21(+1.79%) |
Jan 26, 2024 | 11.73 | 12.00 | 11.70 | 11.70 | 92,697 | +0.03(+0.26%) |
Jan 25, 2024 | 11.51 | 11.91 | 11.51 | 11.67 | 46,158 | -0.18(-1.52%) |
Jan 24, 2024 | 11.82 | 11.89 | 11.82 | 11.85 | 67,262 | +0.11(+0.92%) |
Jan 23, 2024 | 12.00 | 12.00 | 11.69 | 11.74 | 95,298 | -0.11(-0.91%) |
Jan 22, 2024 | 11.88 | 11.89 | 11.83 | 11.85 | 101,782 | -0.04(-0.29%) |
Jan 19, 2024 | 11.83 | 11.91 | 11.77 | 11.88 | 49,320 | -0.12(-0.96%) |
Jan 18, 2024 | 12.00 | 12.03 | 11.94 | 12.00 | 179,053 | -0.09(-0.74%) |
Jan 17, 2024 | 12.40 | 12.50 | 12.04 | 12.09 | 83,346 | -0.51(-4.05%) |
Jan 16, 2024 | 12.65 | 12.67 | 12.60 | 12.60 | 52,824 | -0.26(-2.02%) |
Jan 12, 2024 | 13.13 | 13.13 | 12.84 | 12.86 | 24,746 | -0.27(-2.06%) |
Jan 11, 2024 | 13.00 | 13.15 | 13.00 | 13.13 | 46,712 | +0.12(+0.92%) |
Jan 10, 2024 | 12.81 | 13.07 | 12.71 | 13.01 | 41,480 | +0.14(+1.09%) |
Jan 09, 2024 | 12.70 | 12.91 | 12.64 | 12.87 | 78,501 | +0.20(+1.58%) |
Jan 08, 2024 | 13.14 | 13.14 | 12.62 | 12.67 | 55,500 | +0.08(+0.64%) |
Jan 05, 2024 | 12.95 | 12.95 | 12.38 | 12.59 | 54,633 | +0.22(+1.74%) |
Jan 04, 2024 | 12.11 | 12.48 | 11.87 | 12.37 | 106,092 | +0.19(+1.60%) |
Jan 03, 2024 | 12.20 | 12.31 | 12.16 | 12.18 | 107,894 | -0.18(-1.42%) |