Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.19 | 12.46 | 12.19 | 12.46 | 373,722 | +0.32(+2.62%) |
Mar 27, 2024 | 12.02 | 12.18 | 11.89 | 12.15 | 423,292 | +0.23(+1.92%) |
Mar 26, 2024 | 12.00 | 12.04 | 11.88 | 11.92 | 284,162 | -0.05(-0.41%) |
Mar 25, 2024 | 12.05 | 12.15 | 11.91 | 11.97 | 235,277 | -0.06(-0.50%) |
Mar 22, 2024 | 12.39 | 12.39 | 12.01 | 12.03 | 282,177 | -0.32(-2.57%) |
Mar 21, 2024 | 12.36 | 12.47 | 12.31 | 12.34 | 351,253 | +0.04(+0.32%) |
Mar 20, 2024 | 11.95 | 12.35 | 11.92 | 12.30 | 226,855 | +0.29(+2.40%) |
Mar 19, 2024 | 11.83 | 12.03 | 11.82 | 12.02 | 181,259 | +0.18(+1.51%) |
Mar 18, 2024 | 11.88 | 11.97 | 11.84 | 11.84 | 285,339 | -0.01(-0.08%) |
Mar 15, 2024 | 11.95 | 12.07 | 11.74 | 11.85 | 596,060 | -0.16(-1.32%) |
Mar 14, 2024 | 12.32 | 12.32 | 11.94 | 12.01 | 301,155 | -0.28(-2.26%) |
Mar 13, 2024 | 12.11 | 12.30 | 12.07 | 12.29 | 347,947 | +0.12(+0.98%) |
Mar 12, 2024 | 11.97 | 12.20 | 11.88 | 12.17 | 305,437 | +0.15(+1.24%) |
Mar 11, 2024 | 12.03 | 12.10 | 11.94 | 12.02 | 215,062 | -0.07(-0.58%) |
Mar 08, 2024 | 12.14 | 12.30 | 11.91 | 12.09 | 289,128 | +0.12(+1.00%) |
Mar 07, 2024 | 12.15 | 12.27 | 11.82 | 11.97 | 488,137 | -0.03(-0.25%) |
Mar 06, 2024 | 12.12 | 12.23 | 11.92 | 12.00 | 345,342 | -0.12(-0.98%) |
Mar 05, 2024 | 12.36 | 12.39 | 12.12 | 12.12 | 343,831 | -0.11(-0.89%) |
Mar 04, 2024 | 12.11 | 12.38 | 12.11 | 12.23 | 246,201 | +0.09(+0.74%) |
Mar 01, 2024 | 12.18 | 12.20 | 12.08 | 12.14 | 288,542 | -0.06(-0.49%) |
Feb 29, 2024 | 12.23 | 12.26 | 12.09 | 12.20 | 254,460 | +0.11(+0.90%) |
Feb 28, 2024 | 12.04 | 12.19 | 12.04 | 12.09 | 201,665 | -0.06(-0.49%) |
Feb 27, 2024 | 12.17 | 12.27 | 12.15 | 12.15 | 314,947 | +0.05(+0.41%) |
Feb 26, 2024 | 12.11 | 12.16 | 12.04 | 12.10 | 269,054 | -0.08(-0.65%) |
Feb 23, 2024 | 12.27 | 12.29 | 12.11 | 12.18 | 300,755 | -0.12(-0.97%) |
Feb 22, 2024 | 12.24 | 12.33 | 12.18 | 12.29 | 277,164 | +0.01(+0.08%) |
Feb 21, 2024 | 12.26 | 12.35 | 12.20 | 12.28 | 232,808 | +0.04(+0.32%) |
Feb 20, 2024 | 12.20 | 12.27 | 12.08 | 12.25 | 306,033 | -0.09(-0.72%) |
Feb 16, 2024 | 12.38 | 12.47 | 12.26 | 12.33 | 335,360 | -0.17(-1.35%) |
Feb 15, 2024 | 12.43 | 12.58 | 12.37 | 12.50 | 309,200 | +0.20(+1.61%) |
Feb 14, 2024 | 12.44 | 12.45 | 12.26 | 12.30 | 240,279 | -0.07(-0.56%) |
Feb 13, 2024 | 12.32 | 12.48 | 12.08 | 12.37 | 323,451 | -0.26(-2.04%) |
Feb 12, 2024 | 12.63 | 12.72 | 12.55 | 12.63 | 302,366 | +0.06(+0.47%) |
Feb 09, 2024 | 12.46 | 12.59 | 12.32 | 12.57 | 337,823 | +0.05(+0.40%) |
Feb 08, 2024 | 12.57 | 12.65 | 12.40 | 12.52 | 441,095 | -0.05(-0.39%) |
Feb 07, 2024 | 12.74 | 12.74 | 12.56 | 12.57 | 428,124 | -0.14(-1.09%) |
Feb 06, 2024 | 12.75 | 12.80 | 12.68 | 12.71 | 299,762 | -0.13(-1.00%) |
Feb 05, 2024 | 12.87 | 12.99 | 12.69 | 12.84 | 505,766 | -0.03(-0.23%) |
Feb 02, 2024 | 12.87 | 12.94 | 12.79 | 12.87 | 832,944 | -0.08(-0.61%) |
Feb 01, 2024 | 12.84 | 12.97 | 12.69 | 12.95 | 580,365 | +0.20(+1.55%) |
Jan 31, 2024 | 12.83 | 12.92 | 12.66 | 12.75 | 812,235 | -0.08(-0.62%) |
Jan 30, 2024 | 12.71 | 12.85 | 12.64 | 12.83 | 342,270 | +0.25(+1.96%) |
Jan 29, 2024 | 12.63 | 12.63 | 12.49 | 12.58 | 166,361 | -0.04(-0.31%) |
Jan 26, 2024 | 12.67 | 12.71 | 12.56 | 12.62 | 187,720 | +0.03(+0.24%) |
Jan 25, 2024 | 12.59 | 12.64 | 12.47 | 12.59 | 186,746 | +0.21(+1.67%) |
Jan 24, 2024 | 12.62 | 12.67 | 12.34 | 12.38 | 235,843 | -0.13(-1.02%) |
Jan 23, 2024 | 12.62 | 12.67 | 12.44 | 12.51 | 207,751 | -0.06(-0.47%) |
Jan 22, 2024 | 12.60 | 12.71 | 12.50 | 12.57 | 289,126 | +0.05(+0.39%) |
Jan 19, 2024 | 12.43 | 12.56 | 12.28 | 12.52 | 375,114 | +0.17(+1.36%) |
Jan 18, 2024 | 12.21 | 12.38 | 12.10 | 12.36 | 359,773 | +0.18(+1.46%) |
Jan 17, 2024 | 11.94 | 12.20 | 11.94 | 12.18 | 377,071 | +0.04(+0.33%) |
Jan 16, 2024 | 12.16 | 12.19 | 11.96 | 12.14 | 625,906 | +0.23(+1.90%) |
Jan 12, 2024 | 11.98 | 12.06 | 11.79 | 11.91 | 257,373 | +0.08(+0.67%) |
Jan 11, 2024 | 11.48 | 11.84 | 11.42 | 11.83 | 1,602,122 | +0.40(+3.54%) |
Jan 10, 2024 | 11.50 | 11.57 | 11.41 | 11.43 | 315,507 | -0.08(-0.69%) |
Jan 09, 2024 | 11.58 | 11.61 | 11.50 | 11.51 | 169,192 | -0.23(-1.93%) |
Jan 08, 2024 | 11.54 | 11.74 | 11.52 | 11.73 | 146,667 | +0.22(+1.89%) |
Jan 05, 2024 | 11.55 | 11.72 | 11.47 | 11.52 | 197,889 | -0.15(-1.27%) |
Jan 04, 2024 | 11.83 | 11.85 | 11.66 | 11.66 | 196,643 | -0.13(-1.09%) |
Jan 03, 2024 | 11.89 | 11.89 | 11.75 | 11.79 | 249,764 | -0.19(-1.57%) |