Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.71 | 11.77 | 11.72 | 11.77 | 291,463 | +0.11(+0.94%) |
Mar 27, 2024 | 11.67 | 11.74 | 11.63 | 11.66 | 262,622 | +0.24(+2.10%) |
Mar 26, 2024 | 11.53 | 11.55 | 11.42 | 11.42 | 568,090 | -0.08(-0.70%) |
Mar 25, 2024 | 11.55 | 11.61 | 11.50 | 11.50 | 315,482 | +0.04(+0.35%) |
Mar 22, 2024 | 11.54 | 11.54 | 11.43 | 11.46 | 288,757 | +0.06(+0.53%) |
Mar 21, 2024 | 11.49 | 11.52 | 11.40 | 11.40 | 264,588 | -0.20(-1.72%) |
Mar 20, 2024 | 11.47 | 11.60 | 11.45 | 11.60 | 260,856 | +0.09(+0.78%) |
Mar 19, 2024 | 11.56 | 11.58 | 11.48 | 11.51 | 272,469 | -0.01(-0.09%) |
Mar 18, 2024 | 11.59 | 11.59 | 11.49 | 11.52 | 322,208 | +0.04(+0.35%) |
Mar 15, 2024 | 11.54 | 11.55 | 11.46 | 11.48 | 656,144 | +0.10(+0.88%) |
Mar 14, 2024 | 11.44 | 11.45 | 11.36 | 11.38 | 287,775 | -0.01(-0.09%) |
Mar 13, 2024 | 11.40 | 11.47 | 11.39 | 11.39 | 790,794 | -0.04(-0.35%) |
Mar 12, 2024 | 11.56 | 11.56 | 11.38 | 11.43 | 733,085 | -0.17(-1.47%) |
Mar 11, 2024 | 11.64 | 11.65 | 11.60 | 11.60 | 265,817 | -0.04(-0.34%) |
Mar 08, 2024 | 11.50 | 11.64 | 11.50 | 11.64 | 193,609 | +0.14(+1.22%) |
Mar 07, 2024 | 11.65 | 11.67 | 11.50 | 11.50 | 281,224 | -0.02(-0.17%) |
Mar 06, 2024 | 11.55 | 11.57 | 11.50 | 11.52 | 166,501 | +0.00(+0.00%) |
Mar 05, 2024 | 11.44 | 11.55 | 11.43 | 11.52 | 252,662 | +0.02(+0.17%) |
Mar 04, 2024 | 11.45 | 11.53 | 11.43 | 11.50 | 352,034 | -0.02(-0.17%) |
Mar 01, 2024 | 11.50 | 11.52 | 11.45 | 11.52 | 215,521 | +0.02(+0.17%) |
Feb 29, 2024 | 11.58 | 11.61 | 11.48 | 11.50 | 258,850 | -0.08(-0.69%) |
Feb 28, 2024 | 11.61 | 11.63 | 11.58 | 11.58 | 187,147 | -0.11(-0.94%) |
Feb 27, 2024 | 11.62 | 11.71 | 11.62 | 11.69 | 208,877 | +0.06(+0.52%) |
Feb 26, 2024 | 11.63 | 11.65 | 11.61 | 11.63 | 204,920 | -0.06(-0.51%) |
Feb 23, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 209,633 | +0.03(+0.26%) |
Feb 22, 2024 | 11.75 | 11.76 | 11.65 | 11.66 | 229,649 | -0.12(-1.02%) |
Feb 21, 2024 | 11.74 | 11.78 | 11.72 | 11.78 | 214,317 | -0.01(-0.08%) |
Feb 20, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 306,289 | +0.19(+1.64%) |
Feb 16, 2024 | 11.61 | 11.63 | 11.53 | 11.60 | 245,912 | -0.05(-0.43%) |
Feb 15, 2024 | 11.58 | 11.69 | 11.55 | 11.65 | 487,328 | +0.22(+1.92%) |
Feb 14, 2024 | 11.44 | 11.45 | 11.39 | 11.43 | 288,843 | +0.01(+0.09%) |
Feb 13, 2024 | 11.50 | 11.51 | 11.40 | 11.42 | 229,209 | +0.01(+0.09%) |
Feb 12, 2024 | 11.41 | 11.43 | 11.40 | 11.41 | 229,749 | +0.00(+0.00%) |
Feb 09, 2024 | 11.36 | 11.41 | 11.35 | 11.41 | 285,121 | -0.03(-0.26%) |
Feb 08, 2024 | 11.43 | 11.47 | 11.43 | 11.44 | 187,771 | -0.13(-1.12%) |
Feb 07, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 227,927 | -0.08(-0.69%) |
Feb 06, 2024 | 11.64 | 11.66 | 11.62 | 11.65 | 182,686 | -0.08(-0.68%) |
Feb 05, 2024 | 11.67 | 11.73 | 11.65 | 11.73 | 259,116 | -0.14(-1.18%) |
Feb 02, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 270,377 | -0.07(-0.59%) |
Feb 01, 2024 | 11.91 | 11.96 | 11.86 | 11.94 | 281,910 | +0.01(+0.08%) |
Jan 31, 2024 | 11.98 | 12.01 | 11.93 | 11.93 | 305,070 | -0.05(-0.42%) |
Jan 30, 2024 | 11.95 | 12.00 | 11.92 | 11.98 | 269,148 | -0.04(-0.33%) |
Jan 29, 2024 | 11.91 | 12.02 | 11.87 | 12.02 | 205,376 | -0.16(-1.31%) |
Jan 26, 2024 | 12.14 | 12.20 | 12.13 | 12.18 | 176,126 | +0.00(+0.00%) |
Jan 25, 2024 | 12.20 | 12.21 | 12.15 | 12.18 | 164,522 | -0.07(-0.57%) |
Jan 24, 2024 | 12.32 | 12.36 | 12.24 | 12.25 | 225,931 | -0.04(-0.33%) |
Jan 23, 2024 | 12.21 | 12.29 | 12.21 | 12.29 | 152,635 | +0.06(+0.49%) |
Jan 22, 2024 | 12.23 | 12.28 | 12.21 | 12.23 | 215,619 | +0.01(+0.08%) |
Jan 19, 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 182,885 | +0.04(+0.33%) |
Jan 18, 2024 | 12.12 | 12.18 | 12.11 | 12.18 | 210,853 | +0.00(+0.00%) |
Jan 17, 2024 | 12.09 | 12.18 | 12.04 | 12.18 | 241,878 | +0.13(+1.08%) |
Jan 16, 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 212,137 | +0.25(+2.12%) |
Jan 12, 2024 | 11.79 | 11.83 | 11.77 | 11.80 | 250,288 | +0.23(+1.99%) |
Jan 11, 2024 | 11.67 | 11.67 | 11.54 | 11.57 | 221,064 | +0.01(+0.09%) |
Jan 10, 2024 | 11.56 | 11.60 | 11.53 | 11.56 | 160,205 | +0.04(+0.35%) |
Jan 09, 2024 | 11.58 | 11.58 | 11.50 | 11.52 | 364,615 | -0.24(-2.04%) |
Jan 08, 2024 | 11.71 | 11.79 | 11.68 | 11.76 | 276,038 | +0.04(+0.34%) |
Jan 05, 2024 | 11.72 | 11.84 | 11.67 | 11.72 | 245,342 | +0.05(+0.43%) |
Jan 04, 2024 | 11.69 | 11.71 | 11.65 | 11.67 | 194,882 | +0.12(+1.04%) |
Jan 03, 2024 | 11.57 | 11.61 | 11.55 | 11.55 | 257,526 | +0.03(+0.26%) |