Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.82 | 11.93 | 11.77 | 11.79 | 219,043 | +0.02(+0.17%) |
Mar 27, 2024 | 11.75 | 11.80 | 11.68 | 11.77 | 222,602 | +0.10(+0.86%) |
Mar 26, 2024 | 11.79 | 11.82 | 11.65 | 11.67 | 161,589 | -0.02(-0.17%) |
Mar 25, 2024 | 11.74 | 11.79 | 11.67 | 11.69 | 150,976 | -0.01(-0.09%) |
Mar 22, 2024 | 12.01 | 12.05 | 11.70 | 11.70 | 205,252 | -0.28(-2.34%) |
Mar 21, 2024 | 11.97 | 12.02 | 11.89 | 11.98 | 339,267 | +0.05(+0.42%) |
Mar 20, 2024 | 11.61 | 11.96 | 11.60 | 11.93 | 355,106 | +0.29(+2.49%) |
Mar 19, 2024 | 11.47 | 11.65 | 11.44 | 11.64 | 270,546 | +0.16(+1.39%) |
Mar 18, 2024 | 11.34 | 11.64 | 11.31 | 11.48 | 501,426 | +0.14(+1.23%) |
Mar 15, 2024 | 11.21 | 11.40 | 11.21 | 11.34 | 590,496 | +0.06(+0.53%) |
Mar 14, 2024 | 11.35 | 11.47 | 11.23 | 11.28 | 229,322 | -0.12(-1.05%) |
Mar 13, 2024 | 11.44 | 11.50 | 11.35 | 11.40 | 225,483 | -0.01(-0.09%) |
Mar 12, 2024 | 11.47 | 11.59 | 11.38 | 11.41 | 257,571 | +0.01(+0.09%) |
Mar 11, 2024 | 11.37 | 11.49 | 11.26 | 11.40 | 472,073 | -0.05(-0.44%) |
Mar 08, 2024 | 11.56 | 11.65 | 11.41 | 11.45 | 193,255 | -0.01(-0.09%) |
Mar 07, 2024 | 11.29 | 11.53 | 11.29 | 11.46 | 197,140 | +0.24(+2.14%) |
Mar 06, 2024 | 11.29 | 11.41 | 11.20 | 11.22 | 273,683 | +0.04(+0.36%) |
Mar 05, 2024 | 11.26 | 11.31 | 11.08 | 11.18 | 222,344 | -0.13(-1.15%) |
Mar 04, 2024 | 11.48 | 11.62 | 11.31 | 11.31 | 292,804 | -0.18(-1.57%) |
Mar 01, 2024 | 11.22 | 11.52 | 11.20 | 11.49 | 565,425 | +0.16(+1.41%) |
Feb 29, 2024 | 10.99 | 11.61 | 10.83 | 11.33 | 887,713 | +0.78(+7.39%) |
Feb 28, 2024 | 10.40 | 10.61 | 10.37 | 10.55 | 240,358 | +0.05(+0.48%) |
Feb 27, 2024 | 10.55 | 10.63 | 10.44 | 10.50 | 236,573 | +0.03(+0.29%) |
Feb 26, 2024 | 10.38 | 10.49 | 10.34 | 10.47 | 208,561 | +0.04(+0.38%) |
Feb 23, 2024 | 10.29 | 10.56 | 10.29 | 10.43 | 165,260 | +0.11(+1.07%) |
Feb 22, 2024 | 10.27 | 10.38 | 10.24 | 10.32 | 241,686 | +0.02(+0.19%) |
Feb 21, 2024 | 10.15 | 10.34 | 10.15 | 10.30 | 151,933 | +0.13(+1.28%) |
Feb 20, 2024 | 10.27 | 10.30 | 10.11 | 10.17 | 175,640 | -0.24(-2.31%) |
Feb 16, 2024 | 10.37 | 10.45 | 10.29 | 10.41 | 206,966 | -0.06(-0.57%) |
Feb 15, 2024 | 10.36 | 10.47 | 10.22 | 10.47 | 225,881 | +0.19(+1.85%) |
Feb 14, 2024 | 10.11 | 10.30 | 10.02 | 10.28 | 184,246 | +0.25(+2.49%) |
Feb 13, 2024 | 10.30 | 10.33 | 9.940 | 10.03 | 276,925 | -0.62(-5.82%) |
Feb 12, 2024 | 10.34 | 10.70 | 10.34 | 10.65 | 236,241 | +0.31(+3.00%) |
Feb 09, 2024 | 10.30 | 10.38 | 10.24 | 10.34 | 176,722 | +0.13(+1.27%) |
Feb 08, 2024 | 10.11 | 10.25 | 10.11 | 10.21 | 278,077 | +0.11(+1.09%) |
Feb 07, 2024 | 10.09 | 10.16 | 10.04 | 10.10 | 137,298 | -0.01(-0.10%) |
Feb 06, 2024 | 9.890 | 10.22 | 9.890 | 10.11 | 196,748 | +0.14(+1.40%) |
Feb 05, 2024 | 9.930 | 10.03 | 9.830 | 9.970 | 187,223 | -0.11(-1.09%) |
Feb 02, 2024 | 10.37 | 10.37 | 10.08 | 10.08 | 233,842 | -0.42(-4.00%) |
Feb 01, 2024 | 10.35 | 10.52 | 10.30 | 10.50 | 326,955 | +0.25(+2.44%) |
Jan 31, 2024 | 10.41 | 10.50 | 10.25 | 10.25 | 277,934 | -0.19(-1.82%) |
Jan 30, 2024 | 10.55 | 10.58 | 10.43 | 10.44 | 178,601 | -0.17(-1.60%) |
Jan 29, 2024 | 10.51 | 10.64 | 10.45 | 10.61 | 165,649 | +0.07(+0.66%) |
Jan 26, 2024 | 10.56 | 10.63 | 10.51 | 10.54 | 210,395 | +0.04(+0.38%) |
Jan 25, 2024 | 10.50 | 10.59 | 10.41 | 10.50 | 277,286 | +0.16(+1.55%) |
Jan 24, 2024 | 10.42 | 10.42 | 10.29 | 10.34 | 211,467 | +0.05(+0.49%) |
Jan 23, 2024 | 10.26 | 10.35 | 10.22 | 10.29 | 222,771 | +0.14(+1.38%) |
Jan 22, 2024 | 10.16 | 10.29 | 10.10 | 10.15 | 200,353 | +0.05(+0.50%) |
Jan 19, 2024 | 10.13 | 10.26 | 9.970 | 10.10 | 294,212 | +0.02(+0.20%) |
Jan 18, 2024 | 9.920 | 10.09 | 9.880 | 10.08 | 259,051 | +0.17(+1.72%) |
Jan 17, 2024 | 9.900 | 10.09 | 9.895 | 9.910 | 304,790 | -0.04(-0.40%) |
Jan 16, 2024 | 9.800 | 9.950 | 9.800 | 9.950 | 214,775 | +0.05(+0.51%) |
Jan 12, 2024 | 10.05 | 10.11 | 9.900 | 9.900 | 207,253 | -0.04(-0.40%) |
Jan 11, 2024 | 10.02 | 10.04 | 9.885 | 9.940 | 449,893 | -0.12(-1.19%) |
Jan 10, 2024 | 9.790 | 10.06 | 9.790 | 10.06 | 333,248 | +0.23(+2.34%) |
Jan 09, 2024 | 9.950 | 9.960 | 9.810 | 9.830 | 269,581 | -0.13(-1.31%) |
Jan 08, 2024 | 9.870 | 9.980 | 9.870 | 9.960 | 216,530 | +0.11(+1.12%) |
Jan 05, 2024 | 9.800 | 9.960 | 9.760 | 9.850 | 297,038 | +0.02(+0.20%) |
Jan 04, 2024 | 9.930 | 9.930 | 9.780 | 9.830 | 201,109 | -0.06(-0.61%) |
Jan 03, 2024 | 10.28 | 10.28 | 9.874 | 9.890 | 236,082 | -0.45(-4.35%) |