Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.94 | 12.03 | 11.91 | 12.03 | 437,495 | +0.09(+0.75%) |
Mar 27, 2024 | 11.92 | 11.94 | 11.88 | 11.94 | 456,926 | +0.09(+0.75%) |
Mar 26, 2024 | 11.89 | 11.90 | 11.84 | 11.85 | 291,056 | +0.00(+0.00%) |
Mar 25, 2024 | 11.85 | 11.89 | 11.85 | 11.85 | 296,935 | -0.03(-0.25%) |
Mar 22, 2024 | 11.87 | 11.90 | 11.85 | 11.88 | 373,482 | +0.07(+0.59%) |
Mar 21, 2024 | 11.84 | 11.88 | 11.79 | 11.81 | 678,803 | -0.01(-0.08%) |
Mar 20, 2024 | 11.86 | 11.87 | 11.77 | 11.82 | 504,953 | +0.00(+0.00%) |
Mar 19, 2024 | 11.94 | 11.94 | 11.82 | 11.82 | 515,662 | -0.11(-0.91%) |
Mar 18, 2024 | 11.88 | 11.95 | 11.88 | 11.93 | 457,646 | +0.07(+0.58%) |
Mar 15, 2024 | 11.78 | 11.87 | 11.77 | 11.86 | 410,101 | +0.07(+0.59%) |
Mar 14, 2024 | 11.97 | 11.98 | 11.76 | 11.79 | 781,099 | -0.20(-1.67%) |
Mar 13, 2024 | 12.01 | 12.02 | 11.98 | 12.00 | 537,955 | +0.00(+0.00%) |
Mar 12, 2024 | 12.02 | 12.02 | 11.96 | 12.00 | 967,561 | -0.02(-0.16%) |
Mar 11, 2024 | 12.01 | 12.03 | 11.98 | 12.02 | 448,053 | +0.04(+0.33%) |
Mar 08, 2024 | 11.96 | 12.01 | 11.94 | 11.98 | 555,814 | +0.06(+0.50%) |
Mar 07, 2024 | 11.92 | 11.95 | 11.90 | 11.92 | 442,018 | +0.00(+0.00%) |
Mar 06, 2024 | 11.87 | 11.92 | 11.84 | 11.92 | 530,044 | +0.09(+0.75%) |
Mar 05, 2024 | 11.78 | 11.83 | 11.76 | 11.83 | 477,866 | +0.08(+0.67%) |
Mar 04, 2024 | 11.71 | 11.76 | 11.69 | 11.75 | 520,753 | +0.05(+0.42%) |
Mar 01, 2024 | 11.67 | 11.71 | 11.62 | 11.70 | 452,329 | +0.05(+0.42%) |
Feb 29, 2024 | 11.66 | 11.71 | 11.63 | 11.65 | 470,610 | +0.04(+0.34%) |
Feb 28, 2024 | 11.59 | 11.66 | 11.58 | 11.61 | 769,192 | +0.03(+0.26%) |
Feb 27, 2024 | 11.61 | 11.63 | 11.56 | 11.58 | 525,777 | -0.03(-0.25%) |
Feb 26, 2024 | 11.70 | 11.71 | 11.58 | 11.61 | 481,091 | -0.07(-0.59%) |
Feb 23, 2024 | 11.69 | 11.70 | 11.65 | 11.68 | 320,297 | +0.03(+0.25%) |
Feb 22, 2024 | 11.71 | 11.73 | 11.64 | 11.65 | 482,358 | -0.01(-0.08%) |
Feb 21, 2024 | 11.67 | 11.71 | 11.64 | 11.66 | 347,418 | +0.02(+0.17%) |
Feb 20, 2024 | 11.60 | 11.67 | 11.60 | 11.64 | 275,645 | +0.03(+0.25%) |
Feb 16, 2024 | 11.64 | 11.67 | 11.61 | 11.61 | 543,699 | -0.09(-0.76%) |
Feb 15, 2024 | 11.68 | 11.72 | 11.66 | 11.70 | 448,242 | +0.07(+0.59%) |
Feb 14, 2024 | 11.57 | 11.66 | 11.57 | 11.63 | 412,607 | +0.05(+0.43%) |
Feb 13, 2024 | 11.58 | 11.60 | 11.52 | 11.58 | 635,421 | -0.08(-0.67%) |
Feb 12, 2024 | 11.65 | 11.69 | 11.63 | 11.66 | 503,966 | +0.04(+0.34%) |
Feb 09, 2024 | 11.67 | 11.72 | 11.60 | 11.62 | 530,171 | -0.02(-0.17%) |
Feb 08, 2024 | 11.60 | 11.68 | 11.60 | 11.64 | 579,189 | -0.03(-0.25%) |
Feb 07, 2024 | 11.80 | 11.83 | 11.67 | 11.67 | 633,734 | -0.10(-0.83%) |
Feb 06, 2024 | 11.66 | 11.78 | 11.64 | 11.77 | 492,962 | +0.12(+1.01%) |
Feb 05, 2024 | 11.69 | 11.70 | 11.62 | 11.65 | 548,720 | -0.12(-1.00%) |
Feb 02, 2024 | 11.75 | 11.79 | 11.69 | 11.77 | 711,555 | -0.06(-0.50%) |
Feb 01, 2024 | 11.77 | 11.84 | 11.77 | 11.83 | 469,504 | +0.15(+1.26%) |
Jan 31, 2024 | 11.61 | 11.73 | 11.55 | 11.68 | 591,107 | +0.09(+0.76%) |
Jan 30, 2024 | 11.50 | 11.61 | 11.48 | 11.59 | 525,299 | +0.11(+0.94%) |
Jan 29, 2024 | 11.36 | 11.48 | 11.36 | 11.48 | 449,492 | +0.12(+1.04%) |
Jan 26, 2024 | 11.34 | 11.37 | 11.29 | 11.36 | 425,467 | +0.03(+0.26%) |
Jan 25, 2024 | 11.35 | 11.41 | 11.33 | 11.34 | 644,282 | +0.01(+0.09%) |
Jan 24, 2024 | 11.38 | 11.38 | 11.31 | 11.33 | 419,436 | +0.03(+0.26%) |
Jan 23, 2024 | 11.36 | 11.39 | 11.29 | 11.30 | 686,627 | -0.09(-0.78%) |
Jan 22, 2024 | 11.40 | 11.48 | 11.36 | 11.38 | 538,603 | +0.05(+0.43%) |
Jan 19, 2024 | 11.31 | 11.34 | 11.15 | 11.34 | 1,229,367 | +0.02(+0.17%) |
Jan 18, 2024 | 11.40 | 11.42 | 11.31 | 11.32 | 536,060 | -0.09(-0.77%) |
Jan 17, 2024 | 11.47 | 11.49 | 11.40 | 11.40 | 552,048 | -0.11(-0.94%) |
Jan 16, 2024 | 11.66 | 11.68 | 11.50 | 11.51 | 761,586 | -0.18(-1.51%) |
Jan 12, 2024 | 11.70 | 11.74 | 11.68 | 11.69 | 500,083 | -0.01(-0.08%) |
Jan 11, 2024 | 11.62 | 11.73 | 11.62 | 11.70 | 740,976 | +0.09(+0.76%) |
Jan 10, 2024 | 11.69 | 11.69 | 11.59 | 11.61 | 520,383 | -0.05(-0.42%) |
Jan 09, 2024 | 11.74 | 11.76 | 11.62 | 11.66 | 662,975 | -0.13(-1.08%) |
Jan 08, 2024 | 11.71 | 11.79 | 11.67 | 11.79 | 715,254 | +0.12(+1.01%) |
Jan 05, 2024 | 11.68 | 11.72 | 11.63 | 11.67 | 337,483 | -0.01(-0.08%) |
Jan 04, 2024 | 11.72 | 11.72 | 11.66 | 11.68 | 431,953 | -0.05(-0.42%) |
Jan 03, 2024 | 11.67 | 11.73 | 11.63 | 11.73 | 512,274 | +0.06(+0.50%) |