Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.29 | 11.47 | 11.23 | 11.27 | 728,385 | -0.02(-0.18%) |
Mar 27, 2024 | 10.92 | 11.31 | 10.90 | 11.29 | 772,944 | +0.46(+4.25%) |
Mar 26, 2024 | 10.92 | 10.99 | 10.66 | 10.83 | 859,743 | -0.05(-0.46%) |
Mar 25, 2024 | 11.11 | 11.32 | 10.87 | 10.88 | 467,340 | -0.19(-1.72%) |
Mar 22, 2024 | 11.22 | 11.31 | 11.05 | 11.07 | 605,746 | -0.16(-1.42%) |
Mar 21, 2024 | 10.96 | 11.23 | 10.93 | 11.23 | 929,514 | +0.33(+3.03%) |
Mar 20, 2024 | 10.69 | 10.98 | 10.61 | 10.90 | 753,936 | +0.16(+1.49%) |
Mar 19, 2024 | 10.65 | 10.76 | 10.63 | 10.74 | 876,534 | +0.06(+0.56%) |
Mar 18, 2024 | 10.76 | 10.85 | 10.60 | 10.68 | 946,991 | -0.02(-0.19%) |
Mar 15, 2024 | 10.71 | 10.92 | 10.48 | 10.70 | 10,765,687 | -0.09(-0.83%) |
Mar 14, 2024 | 11.00 | 11.04 | 10.66 | 10.79 | 1,208,769 | -0.19(-1.73%) |
Mar 13, 2024 | 11.12 | 11.24 | 10.97 | 10.98 | 1,271,810 | -0.13(-1.17%) |
Mar 12, 2024 | 11.20 | 11.24 | 10.95 | 11.11 | 1,090,050 | -0.09(-0.80%) |
Mar 11, 2024 | 10.83 | 11.22 | 10.78 | 11.20 | 1,565,085 | +0.37(+3.42%) |
Mar 08, 2024 | 11.03 | 11.19 | 10.71 | 10.83 | 739,188 | -0.12(-1.10%) |
Mar 07, 2024 | 10.78 | 11.01 | 10.71 | 10.95 | 759,862 | +0.27(+2.53%) |
Mar 06, 2024 | 10.68 | 10.79 | 10.62 | 10.68 | 531,102 | +0.08(+0.75%) |
Mar 05, 2024 | 10.70 | 10.83 | 10.59 | 10.60 | 512,460 | -0.17(-1.58%) |
Mar 04, 2024 | 10.83 | 11.07 | 10.74 | 10.77 | 778,332 | -0.03(-0.28%) |
Mar 01, 2024 | 10.80 | 10.97 | 10.73 | 10.80 | 513,053 | +0.09(+0.84%) |
Feb 29, 2024 | 10.51 | 10.75 | 10.44 | 10.71 | 1,121,212 | +0.37(+3.58%) |
Feb 28, 2024 | 10.91 | 10.92 | 10.30 | 10.34 | 693,323 | -0.69(-6.26%) |
Feb 27, 2024 | 11.10 | 11.21 | 10.95 | 11.03 | 544,364 | +0.03(+0.27%) |
Feb 26, 2024 | 10.84 | 11.07 | 10.72 | 11.00 | 622,014 | +0.16(+1.48%) |
Feb 23, 2024 | 10.90 | 10.95 | 10.70 | 10.84 | 467,257 | -0.12(-1.09%) |
Feb 22, 2024 | 10.78 | 10.97 | 10.68 | 10.96 | 728,592 | +0.14(+1.29%) |
Feb 21, 2024 | 10.76 | 10.87 | 10.74 | 10.82 | 695,460 | +0.09(+0.84%) |
Feb 20, 2024 | 10.91 | 10.91 | 10.56 | 10.73 | 1,394,572 | -0.30(-2.72%) |
Feb 16, 2024 | 11.26 | 11.30 | 11.03 | 11.03 | 553,557 | -0.25(-2.22%) |
Feb 15, 2024 | 11.11 | 11.31 | 11.11 | 11.28 | 811,535 | +0.19(+1.71%) |
Feb 14, 2024 | 11.01 | 11.12 | 10.87 | 11.09 | 951,826 | +0.10(+0.91%) |
Feb 13, 2024 | 11.07 | 11.16 | 10.89 | 10.99 | 870,931 | -0.32(-2.83%) |
Feb 12, 2024 | 11.21 | 11.43 | 11.21 | 11.31 | 549,273 | +0.10(+0.89%) |
Feb 09, 2024 | 11.18 | 11.31 | 11.07 | 11.21 | 595,628 | +0.03(+0.27%) |
Feb 08, 2024 | 10.96 | 11.20 | 10.84 | 11.18 | 1,456,513 | +0.15(+1.36%) |
Feb 07, 2024 | 11.04 | 11.07 | 10.89 | 11.03 | 601,092 | -0.02(-0.18%) |
Feb 06, 2024 | 11.00 | 11.24 | 10.95 | 11.05 | 873,077 | +0.08(+0.73%) |
Feb 05, 2024 | 11.26 | 11.26 | 10.81 | 10.97 | 854,952 | -0.42(-3.69%) |
Feb 02, 2024 | 10.66 | 11.44 | 10.57 | 11.39 | 927,474 | +0.68(+6.35%) |
Feb 01, 2024 | 10.93 | 11.17 | 10.51 | 10.71 | 1,057,102 | +0.46(+4.49%) |
Jan 31, 2024 | 10.40 | 10.54 | 10.22 | 10.25 | 1,003,861 | -0.13(-1.25%) |
Jan 30, 2024 | 10.26 | 10.42 | 10.20 | 10.38 | 407,990 | +0.04(+0.39%) |
Jan 29, 2024 | 10.36 | 10.38 | 10.18 | 10.34 | 377,821 | -0.02(-0.19%) |
Jan 26, 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 391,092 | +0.06(+0.58%) |
Jan 25, 2024 | 10.67 | 10.70 | 10.20 | 10.30 | 613,742 | -0.23(-2.18%) |
Jan 24, 2024 | 10.69 | 10.69 | 10.50 | 10.53 | 423,056 | +0.00(+0.00%) |
Jan 23, 2024 | 10.66 | 10.67 | 10.48 | 10.53 | 513,484 | +0.01(+0.10%) |
Jan 22, 2024 | 10.43 | 10.60 | 10.33 | 10.52 | 570,106 | +0.11(+1.06%) |
Jan 19, 2024 | 10.28 | 10.43 | 10.22 | 10.41 | 534,807 | +0.16(+1.56%) |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.25 | 667,321 | +0.13(+1.28%) |
Jan 17, 2024 | 9.960 | 10.19 | 9.880 | 10.12 | 554,216 | -0.03(-0.30%) |
Jan 16, 2024 | 10.42 | 10.42 | 10.14 | 10.15 | 734,724 | -0.41(-3.88%) |
Jan 12, 2024 | 10.72 | 10.72 | 10.48 | 10.56 | 336,843 | +0.03(+0.28%) |
Jan 11, 2024 | 10.61 | 10.62 | 10.40 | 10.53 | 716,107 | -0.10(-0.94%) |
Jan 10, 2024 | 10.78 | 10.78 | 10.59 | 10.63 | 401,303 | -0.18(-1.67%) |
Jan 09, 2024 | 10.79 | 10.87 | 10.65 | 10.81 | 555,243 | -0.07(-0.64%) |
Jan 08, 2024 | 10.89 | 10.89 | 10.61 | 10.88 | 414,825 | -0.01(-0.09%) |
Jan 05, 2024 | 10.77 | 10.95 | 10.76 | 10.89 | 925,032 | +0.06(+0.55%) |
Jan 04, 2024 | 10.79 | 10.96 | 10.74 | 10.83 | 619,222 | +0.03(+0.28%) |
Jan 03, 2024 | 10.73 | 11.05 | 10.64 | 10.80 | 728,264 | +0.04(+0.37%) |