Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.42 | 11.29 | 11.29 | 11.37 | 1,409,354 | -0.02(-0.18%) |
Mar 27, 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 745,696 | +0.30(+2.71%) |
Mar 26, 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 1,753,570 | +0.06(+0.54%) |
Mar 25, 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 714,152 | -0.15(-1.34%) |
Mar 22, 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 822,792 | -0.08(-0.71%) |
Mar 21, 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 1,828,564 | +0.14(+1.26%) |
Mar 20, 2024 | 10.74 | 11.28 | 10.74 | 11.12 | 2,139,982 | +0.40(+3.73%) |
Mar 19, 2024 | 10.57 | 10.77 | 10.54 | 10.72 | 1,209,188 | +0.15(+1.42%) |
Mar 18, 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 1,734,920 | +0.27(+2.62%) |
Mar 15, 2024 | 9.950 | 10.36 | 9.950 | 10.30 | 1,589,098 | +0.36(+3.62%) |
Mar 14, 2024 | 9.930 | 9.960 | 9.720 | 9.940 | 1,432,906 | +0.01(+0.10%) |
Mar 13, 2024 | 10.12 | 10.20 | 9.855 | 9.930 | 1,888,365 | -0.18(-1.78%) |
Mar 12, 2024 | 10.07 | 10.12 | 9.920 | 10.11 | 2,169,027 | +0.10(+1.00%) |
Mar 11, 2024 | 10.00 | 10.03 | 9.825 | 10.01 | 1,859,803 | -0.08(-0.79%) |
Mar 08, 2024 | 9.970 | 10.25 | 9.970 | 10.09 | 2,555,234 | +0.09(+0.90%) |
Mar 07, 2024 | 10.00 | 10.03 | 9.890 | 10.00 | 960,557 | +0.05(+0.50%) |
Mar 06, 2024 | 9.910 | 10.02 | 9.820 | 9.950 | 1,088,045 | +0.09(+0.91%) |
Mar 05, 2024 | 9.960 | 10.04 | 9.860 | 9.860 | 1,052,764 | -0.14(-1.40%) |
Mar 04, 2024 | 9.960 | 10.04 | 9.905 | 10.00 | 907,486 | +0.04(+0.40%) |
Mar 01, 2024 | 9.780 | 9.980 | 9.720 | 9.960 | 787,211 | +0.18(+1.84%) |
Feb 29, 2024 | 9.880 | 9.890 | 9.730 | 9.780 | 1,811,985 | +0.04(+0.41%) |
Feb 28, 2024 | 9.700 | 9.835 | 9.690 | 9.740 | 908,754 | -0.06(-0.61%) |
Feb 27, 2024 | 9.870 | 9.905 | 9.720 | 9.800 | 616,423 | -0.06(-0.61%) |
Feb 26, 2024 | 9.790 | 9.860 | 9.725 | 9.860 | 776,356 | +0.05(+0.51%) |
Feb 23, 2024 | 9.780 | 9.930 | 9.760 | 9.810 | 1,495,391 | +0.01(+0.10%) |
Feb 22, 2024 | 9.720 | 9.840 | 9.720 | 9.800 | 1,170,022 | +0.02(+0.20%) |
Feb 21, 2024 | 9.800 | 9.805 | 9.650 | 9.780 | 912,047 | -0.09(-0.91%) |
Feb 20, 2024 | 9.840 | 9.940 | 9.780 | 9.870 | 1,344,747 | -0.14(-1.40%) |
Feb 16, 2024 | 9.860 | 10.01 | 9.810 | 10.01 | 2,099,388 | -0.01(-0.10%) |
Feb 15, 2024 | 10.18 | 10.25 | 9.950 | 10.02 | 3,072,854 | -0.03(-0.30%) |
Feb 14, 2024 | 10.23 | 10.32 | 9.710 | 10.05 | 6,759,447 | +0.63(+6.69%) |
Feb 13, 2024 | 9.680 | 9.760 | 9.410 | 9.420 | 1,299,510 | -0.54(-5.42%) |
Feb 12, 2024 | 9.970 | 10.09 | 9.950 | 9.960 | 1,120,702 | +0.03(+0.30%) |
Feb 09, 2024 | 9.810 | 9.960 | 9.800 | 9.930 | 695,798 | +0.14(+1.43%) |
Feb 08, 2024 | 9.750 | 9.885 | 9.750 | 9.790 | 1,181,380 | +0.02(+0.20%) |
Feb 07, 2024 | 9.880 | 9.900 | 9.740 | 9.770 | 519,402 | -0.09(-0.91%) |
Feb 06, 2024 | 9.730 | 9.860 | 9.700 | 9.860 | 415,625 | +0.12(+1.23%) |
Feb 05, 2024 | 9.670 | 9.760 | 9.515 | 9.740 | 695,139 | -0.04(-0.41%) |
Feb 02, 2024 | 9.630 | 9.830 | 9.600 | 9.780 | 516,142 | +0.03(+0.31%) |
Feb 01, 2024 | 9.450 | 9.750 | 9.450 | 9.750 | 681,575 | +0.30(+3.17%) |
Jan 31, 2024 | 9.640 | 9.799 | 9.430 | 9.450 | 804,411 | -0.20(-2.07%) |
Jan 30, 2024 | 9.660 | 9.720 | 9.595 | 9.650 | 497,399 | -0.05(-0.52%) |
Jan 29, 2024 | 9.540 | 9.700 | 9.410 | 9.700 | 865,295 | +0.16(+1.68%) |
Jan 26, 2024 | 9.780 | 9.810 | 9.530 | 9.540 | 761,831 | -0.17(-1.75%) |
Jan 25, 2024 | 9.470 | 9.720 | 9.450 | 9.710 | 1,032,219 | +0.38(+4.07%) |
Jan 24, 2024 | 9.660 | 9.700 | 9.245 | 9.330 | 803,917 | -0.23(-2.41%) |
Jan 23, 2024 | 9.700 | 9.710 | 9.510 | 9.560 | 469,549 | -0.08(-0.83%) |
Jan 22, 2024 | 9.630 | 9.730 | 9.560 | 9.640 | 703,879 | +0.14(+1.47%) |
Jan 19, 2024 | 9.470 | 9.508 | 9.330 | 9.500 | 939,537 | +0.05(+0.53%) |
Jan 18, 2024 | 9.520 | 9.525 | 9.370 | 9.450 | 764,141 | -0.01(-0.11%) |
Jan 17, 2024 | 9.400 | 9.515 | 9.365 | 9.460 | 941,316 | -0.14(-1.46%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.460 | 9.600 | 1,067,029 | -0.11(-1.13%) |
Jan 12, 2024 | 10.06 | 10.10 | 9.660 | 9.710 | 1,073,059 | -0.19(-1.92%) |
Jan 11, 2024 | 9.970 | 9.970 | 9.770 | 9.900 | 847,420 | -0.09(-0.90%) |
Jan 10, 2024 | 9.950 | 10.04 | 9.825 | 9.990 | 847,288 | -0.01(-0.10%) |
Jan 09, 2024 | 9.970 | 10.11 | 9.950 | 10.00 | 853,840 | -0.15(-1.48%) |
Jan 08, 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 660,911 | +0.11(+1.10%) |
Jan 05, 2024 | 9.950 | 10.19 | 9.902 | 10.04 | 790,979 | +0.03(+0.30%) |
Jan 04, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 719,286 | -0.03(-0.30%) |
Jan 03, 2024 | 10.15 | 10.18 | 10.03 | 10.04 | 803,108 | -0.15(-1.47%) |