Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.35 | 10.50 | 10.49 | 10.52 | 468,416 | +0.22(+2.14%) |
Mar 27, 2024 | 10.51 | 10.59 | 10.30 | 10.30 | 398,744 | -0.17(-1.62%) |
Mar 26, 2024 | 10.48 | 10.61 | 10.42 | 10.47 | 345,275 | +0.07(+0.67%) |
Mar 25, 2024 | 10.51 | 10.55 | 10.29 | 10.40 | 292,590 | -0.12(-1.14%) |
Mar 22, 2024 | 10.67 | 10.67 | 10.46 | 10.52 | 243,751 | -0.13(-1.22%) |
Mar 21, 2024 | 10.83 | 10.98 | 10.59 | 10.65 | 293,241 | -0.10(-0.93%) |
Mar 20, 2024 | 10.56 | 10.88 | 10.34 | 10.75 | 736,821 | +0.22(+2.09%) |
Mar 19, 2024 | 10.61 | 10.77 | 10.51 | 10.53 | 1,663,644 | -0.18(-1.68%) |
Mar 18, 2024 | 10.80 | 10.90 | 10.45 | 10.71 | 677,096 | -0.10(-0.93%) |
Mar 15, 2024 | 10.73 | 10.93 | 10.62 | 10.81 | 1,007,600 | +0.04(+0.37%) |
Mar 14, 2024 | 10.73 | 11.03 | 10.64 | 10.77 | 730,724 | +0.02(+0.19%) |
Mar 13, 2024 | 10.81 | 11.00 | 10.69 | 10.75 | 688,158 | -0.06(-0.56%) |
Mar 12, 2024 | 11.15 | 11.38 | 10.81 | 10.81 | 760,740 | -0.24(-2.17%) |
Mar 11, 2024 | 11.47 | 11.59 | 11.03 | 11.05 | 407,391 | -0.39(-3.41%) |
Mar 08, 2024 | 11.22 | 11.85 | 11.05 | 11.44 | 915,643 | +0.00(+0.00%) |
Mar 07, 2024 | 11.38 | 12.48 | 11.25 | 11.44 | 1,710,567 | -0.79(-6.46%) |
Mar 06, 2024 | 12.10 | 12.48 | 12.08 | 12.23 | 480,135 | +0.25(+2.09%) |
Mar 05, 2024 | 12.36 | 12.55 | 11.85 | 11.98 | 496,670 | -0.53(-4.24%) |
Mar 04, 2024 | 12.51 | 12.67 | 12.34 | 12.51 | 599,768 | +0.00(+0.00%) |
Mar 01, 2024 | 12.05 | 12.55 | 11.92 | 12.51 | 434,425 | +0.50(+4.16%) |
Feb 29, 2024 | 12.28 | 12.46 | 11.96 | 12.01 | 666,673 | -0.05(-0.41%) |
Feb 28, 2024 | 12.80 | 12.90 | 12.05 | 12.06 | 374,045 | -0.84(-6.51%) |
Feb 27, 2024 | 12.52 | 13.14 | 12.43 | 12.90 | 551,171 | +0.53(+4.28%) |
Feb 26, 2024 | 11.93 | 12.42 | 11.88 | 12.37 | 232,370 | +0.43(+3.60%) |
Feb 23, 2024 | 11.88 | 12.07 | 11.73 | 11.94 | 390,448 | +0.01(+0.08%) |
Feb 22, 2024 | 11.93 | 12.23 | 11.68 | 11.93 | 293,415 | +0.19(+1.62%) |
Feb 21, 2024 | 12.01 | 12.24 | 11.62 | 11.74 | 294,675 | -0.30(-2.49%) |
Feb 20, 2024 | 12.09 | 12.53 | 11.86 | 12.04 | 575,067 | +0.02(+0.17%) |
Feb 16, 2024 | 11.79 | 12.14 | 11.58 | 12.02 | 314,014 | +0.31(+2.65%) |
Feb 15, 2024 | 11.59 | 11.73 | 11.47 | 11.71 | 403,184 | +0.30(+2.63%) |
Feb 14, 2024 | 11.40 | 11.54 | 11.28 | 11.41 | 583,889 | +0.12(+1.06%) |
Feb 13, 2024 | 11.45 | 11.60 | 11.16 | 11.29 | 709,443 | -0.53(-4.48%) |
Feb 12, 2024 | 11.19 | 11.87 | 11.01 | 11.82 | 778,233 | +0.67(+6.01%) |
Feb 09, 2024 | 11.54 | 11.72 | 11.06 | 11.15 | 391,520 | -0.32(-2.79%) |
Feb 08, 2024 | 11.36 | 11.63 | 11.25 | 11.47 | 583,527 | +0.14(+1.24%) |
Feb 07, 2024 | 11.40 | 11.50 | 11.21 | 11.33 | 779,972 | -0.11(-0.96%) |
Feb 06, 2024 | 10.87 | 11.45 | 10.83 | 11.44 | 531,530 | +0.49(+4.47%) |
Feb 05, 2024 | 11.00 | 11.05 | 10.76 | 10.95 | 306,937 | -0.05(-0.45%) |
Feb 02, 2024 | 10.94 | 11.11 | 10.74 | 11.00 | 636,027 | +0.02(+0.18%) |
Feb 01, 2024 | 10.88 | 11.08 | 10.68 | 10.98 | 808,606 | +0.14(+1.29%) |
Jan 31, 2024 | 10.78 | 11.16 | 10.61 | 10.84 | 406,047 | +0.05(+0.46%) |
Jan 30, 2024 | 10.69 | 10.88 | 10.51 | 10.79 | 593,895 | +0.10(+0.94%) |
Jan 29, 2024 | 10.40 | 10.71 | 10.06 | 10.69 | 340,696 | +0.29(+2.79%) |
Jan 26, 2024 | 10.36 | 10.60 | 10.26 | 10.40 | 543,954 | +0.08(+0.78%) |
Jan 25, 2024 | 10.32 | 10.43 | 10.10 | 10.32 | 754,631 | +0.12(+1.18%) |
Jan 24, 2024 | 10.35 | 10.43 | 10.11 | 10.20 | 518,023 | -0.08(-0.78%) |
Jan 23, 2024 | 10.15 | 10.33 | 10.02 | 10.28 | 520,677 | +0.23(+2.29%) |
Jan 22, 2024 | 9.920 | 10.10 | 9.810 | 10.05 | 564,549 | +0.17(+1.72%) |
Jan 19, 2024 | 9.910 | 9.920 | 9.680 | 9.880 | 393,662 | +0.02(+0.20%) |
Jan 18, 2024 | 10.46 | 10.50 | 9.640 | 9.860 | 505,582 | -0.63(-6.01%) |
Jan 17, 2024 | 10.43 | 10.50 | 10.28 | 10.49 | 290,093 | -0.05(-0.47%) |
Jan 16, 2024 | 10.76 | 10.78 | 10.43 | 10.54 | 274,500 | -0.34(-3.13%) |
Jan 12, 2024 | 11.11 | 11.18 | 10.63 | 10.88 | 224,795 | -0.09(-0.82%) |
Jan 11, 2024 | 10.91 | 11.08 | 10.54 | 10.97 | 437,095 | -0.01(-0.09%) |
Jan 10, 2024 | 11.54 | 11.68 | 10.80 | 10.98 | 521,397 | -0.52(-4.52%) |
Jan 09, 2024 | 11.46 | 11.57 | 11.13 | 11.50 | 741,442 | -0.04(-0.35%) |
Jan 08, 2024 | 10.56 | 11.63 | 10.44 | 11.54 | 997,670 | +0.98(+9.28%) |
Jan 05, 2024 | 10.70 | 10.89 | 10.36 | 10.56 | 931,798 | -0.27(-2.49%) |
Jan 04, 2024 | 10.78 | 10.96 | 10.52 | 10.83 | 482,942 | +0.16(+1.50%) |
Jan 03, 2024 | 10.43 | 10.77 | 10.31 | 10.67 | 764,717 | +0.29(+2.79%) |