Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.01 | 11.50 | 11.01 | 11.30 | 15,232 | -0.01(-0.09%) |
Mar 27, 2024 | 11.20 | 11.50 | 11.20 | 11.31 | 28,852 | -0.12(-1.05%) |
Mar 26, 2024 | 11.42 | 11.50 | 11.35 | 11.43 | 38,975 | +0.26(+2.33%) |
Mar 25, 2024 | 11.33 | 11.38 | 11.16 | 11.17 | 144,550 | -0.21(-1.85%) |
Mar 22, 2024 | 11.33 | 11.48 | 11.33 | 11.38 | 39,450 | +0.10(+0.89%) |
Mar 21, 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 19,743 | -0.14(-1.23%) |
Mar 20, 2024 | 11.25 | 11.48 | 11.15 | 11.42 | 39,991 | +0.18(+1.60%) |
Mar 19, 2024 | 11.00 | 11.25 | 10.98 | 11.24 | 47,772 | +0.36(+3.26%) |
Mar 18, 2024 | 10.65 | 11.22 | 10.62 | 10.88 | 27,596 | +0.24(+2.28%) |
Mar 15, 2024 | 10.65 | 10.72 | 10.62 | 10.64 | 41,957 | +0.13(+1.24%) |
Mar 14, 2024 | 10.27 | 10.57 | 10.27 | 10.51 | 21,116 | +0.04(+0.40%) |
Mar 13, 2024 | 10.16 | 10.78 | 10.16 | 10.47 | 38,386 | -0.11(-1.04%) |
Mar 12, 2024 | 10.25 | 10.87 | 10.25 | 10.58 | 86,011 | +0.32(+3.12%) |
Mar 11, 2024 | 10.65 | 10.65 | 10.26 | 10.26 | 26,992 | -0.26(-2.47%) |
Mar 08, 2024 | 10.81 | 10.81 | 10.49 | 10.52 | 30,967 | -0.44(-4.01%) |
Mar 07, 2024 | 10.98 | 10.98 | 10.78 | 10.96 | 63,275 | -0.46(-4.04%) |
Mar 06, 2024 | 11.30 | 11.47 | 11.30 | 11.42 | 35,734 | +0.38(+3.46%) |
Mar 05, 2024 | 10.72 | 11.24 | 10.72 | 11.04 | 20,278 | +0.01(+0.09%) |
Mar 04, 2024 | 11.24 | 11.24 | 10.85 | 11.03 | 28,028 | -0.20(-1.78%) |
Mar 01, 2024 | 11.02 | 11.28 | 11.02 | 11.23 | 57,837 | +0.01(+0.09%) |
Feb 29, 2024 | 11.20 | 11.64 | 11.20 | 11.22 | 38,254 | +0.02(+0.18%) |
Feb 28, 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 83,356 | +0.05(+0.45%) |
Feb 27, 2024 | 11.59 | 11.59 | 11.08 | 11.15 | 63,240 | +0.05(+0.45%) |
Feb 26, 2024 | 11.25 | 11.35 | 11.03 | 11.10 | 36,051 | -0.09(-0.80%) |
Feb 23, 2024 | 11.57 | 11.57 | 11.04 | 11.19 | 30,848 | +0.04(+0.36%) |
Feb 22, 2024 | 11.15 | 11.15 | 10.98 | 11.15 | 52,178 | +0.09(+0.81%) |
Feb 21, 2024 | 11.02 | 11.24 | 10.97 | 11.06 | 54,829 | +0.01(+0.09%) |
Feb 20, 2024 | 11.12 | 11.18 | 11.05 | 11.05 | 22,933 | +0.04(+0.34%) |
Feb 16, 2024 | 10.88 | 11.25 | 10.88 | 11.01 | 31,931 | -0.23(-2.02%) |
Feb 15, 2024 | 11.56 | 11.56 | 11.15 | 11.24 | 96,426 | +0.19(+1.72%) |
Feb 14, 2024 | 10.83 | 11.06 | 10.83 | 11.05 | 87,460 | -0.01(-0.09%) |
Feb 13, 2024 | 11.00 | 11.13 | 10.95 | 11.06 | 33,692 | +0.16(+1.47%) |
Feb 12, 2024 | 10.90 | 10.94 | 10.83 | 10.90 | 24,678 | +0.07(+0.65%) |
Feb 09, 2024 | 10.86 | 10.86 | 10.71 | 10.83 | 120,903 | -0.01(-0.09%) |
Feb 08, 2024 | 10.85 | 10.93 | 10.75 | 10.84 | 534,672 | +0.35(+3.34%) |
Feb 07, 2024 | 10.42 | 10.49 | 10.42 | 10.49 | 317,551 | +0.25(+2.44%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.24 | 110,880 | +0.24(+2.40%) |
Feb 05, 2024 | 10.07 | 10.07 | 9.940 | 10.00 | 28,202 | -0.03(-0.30%) |
Feb 02, 2024 | 9.890 | 10.03 | 9.890 | 10.03 | 106,135 | +0.03(+0.30%) |
Feb 01, 2024 | 9.970 | 10.00 | 9.910 | 10.00 | 13,005 | +0.01(+0.10%) |
Jan 31, 2024 | 10.08 | 10.08 | 9.980 | 9.990 | 95,189 | +0.01(+0.10%) |
Jan 30, 2024 | 9.930 | 9.980 | 9.910 | 9.980 | 31,625 | -0.01(-0.10%) |
Jan 29, 2024 | 9.900 | 10.01 | 9.860 | 9.990 | 75,488 | +0.13(+1.32%) |
Jan 26, 2024 | 9.770 | 9.870 | 9.741 | 9.860 | 25,173 | +0.13(+1.34%) |
Jan 25, 2024 | 9.800 | 9.800 | 9.710 | 9.730 | 149,092 | -0.12(-1.22%) |
Jan 24, 2024 | 9.920 | 9.920 | 9.770 | 9.850 | 15,222 | -0.09(-0.93%) |
Jan 23, 2024 | 9.900 | 9.960 | 9.760 | 9.942 | 19,882 | -0.07(-0.68%) |
Jan 22, 2024 | 9.980 | 10.03 | 9.930 | 10.01 | 40,174 | +0.25(+2.56%) |
Jan 19, 2024 | 9.790 | 9.800 | 9.690 | 9.760 | 13,832 | -0.04(-0.44%) |
Jan 18, 2024 | 9.630 | 9.810 | 9.630 | 9.803 | 39,306 | +0.21(+2.22%) |
Jan 17, 2024 | 9.590 | 9.590 | 9.538 | 9.590 | 90,647 | -0.07(-0.72%) |
Jan 16, 2024 | 9.780 | 9.780 | 9.650 | 9.660 | 28,419 | -0.10(-1.02%) |
Jan 12, 2024 | 9.785 | 9.829 | 9.710 | 9.760 | 23,402 | -0.06(-0.61%) |
Jan 11, 2024 | 9.709 | 9.855 | 9.709 | 9.820 | 36,616 | +0.15(+1.55%) |
Jan 10, 2024 | 9.800 | 9.800 | 9.595 | 9.670 | 117,019 | +0.18(+1.90%) |
Jan 09, 2024 | 9.690 | 9.690 | 9.420 | 9.490 | 94,472 | -0.16(-1.66%) |
Jan 08, 2024 | 9.530 | 9.650 | 9.450 | 9.650 | 27,766 | +0.11(+1.15%) |
Jan 05, 2024 | 9.430 | 9.660 | 9.430 | 9.540 | 51,118 | +0.19(+2.03%) |
Jan 04, 2024 | 9.110 | 9.415 | 9.110 | 9.350 | 82,880 | +0.36(+4.00%) |
Jan 03, 2024 | 8.950 | 9.069 | 8.950 | 8.990 | 41,699 | +0.01(+0.11%) |