Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.45 | 11.51 | 11.06 | 11.08 | 2,223,707 | -0.37(-3.23%) |
Mar 27, 2024 | 11.92 | 11.95 | 11.15 | 11.45 | 1,910,898 | -0.42(-3.54%) |
Mar 26, 2024 | 11.67 | 12.18 | 11.67 | 11.87 | 1,706,143 | +0.22(+1.89%) |
Mar 25, 2024 | 11.48 | 11.72 | 11.43 | 11.65 | 901,580 | +0.13(+1.13%) |
Mar 22, 2024 | 11.66 | 11.95 | 11.51 | 11.52 | 400,109 | -0.16(-1.37%) |
Mar 21, 2024 | 11.72 | 11.93 | 11.59 | 11.68 | 941,324 | -0.01(-0.09%) |
Mar 20, 2024 | 11.51 | 11.74 | 11.43 | 11.69 | 1,189,836 | +0.18(+1.56%) |
Mar 19, 2024 | 11.43 | 11.67 | 11.25 | 11.51 | 643,878 | -0.07(-0.60%) |
Mar 18, 2024 | 11.61 | 11.82 | 11.54 | 11.58 | 1,616,647 | +0.03(+0.26%) |
Mar 15, 2024 | 11.60 | 11.61 | 11.41 | 11.55 | 938,497 | -0.32(-2.70%) |
Mar 14, 2024 | 11.72 | 11.95 | 11.71 | 11.87 | 816,042 | -0.01(-0.08%) |
Mar 13, 2024 | 11.85 | 12.29 | 11.64 | 11.88 | 1,634,975 | +0.37(+3.21%) |
Mar 12, 2024 | 11.60 | 11.69 | 11.28 | 11.51 | 1,267,408 | +0.06(+0.52%) |
Mar 11, 2024 | 11.41 | 11.50 | 11.26 | 11.45 | 1,025,279 | +0.00(+0.00%) |
Mar 08, 2024 | 11.72 | 11.88 | 11.43 | 11.45 | 725,122 | -0.22(-1.89%) |
Mar 07, 2024 | 11.66 | 11.77 | 11.48 | 11.67 | 647,907 | +0.12(+1.04%) |
Mar 06, 2024 | 11.75 | 11.85 | 11.53 | 11.55 | 926,516 | -0.18(-1.53%) |
Mar 05, 2024 | 12.03 | 12.09 | 11.61 | 11.73 | 635,194 | -0.40(-3.30%) |
Mar 04, 2024 | 12.49 | 12.50 | 12.10 | 12.13 | 1,354,986 | -0.16(-1.30%) |
Mar 01, 2024 | 12.01 | 12.31 | 11.86 | 12.29 | 1,085,260 | +0.32(+2.67%) |
Feb 29, 2024 | 12.00 | 12.04 | 11.90 | 11.97 | 779,642 | +0.00(+0.00%) |
Feb 28, 2024 | 11.79 | 12.05 | 11.65 | 11.97 | 577,659 | +0.12(+1.01%) |
Feb 27, 2024 | 11.98 | 12.04 | 11.77 | 11.85 | 746,442 | -0.11(-0.92%) |
Feb 26, 2024 | 11.74 | 12.03 | 11.73 | 11.96 | 1,427,786 | +0.25(+2.13%) |
Feb 23, 2024 | 11.68 | 11.74 | 11.36 | 11.71 | 935,965 | +0.01(+0.09%) |
Feb 22, 2024 | 11.33 | 11.79 | 11.31 | 11.70 | 1,855,840 | +0.49(+4.37%) |
Feb 21, 2024 | 11.04 | 11.27 | 10.77 | 11.21 | 1,853,230 | +0.01(+0.09%) |
Feb 20, 2024 | 11.77 | 11.92 | 10.86 | 11.20 | 2,852,204 | -0.19(-1.67%) |
Feb 16, 2024 | 11.01 | 11.45 | 10.90 | 11.39 | 2,477,701 | +0.65(+6.05%) |
Feb 15, 2024 | 10.59 | 10.75 | 9.962 | 10.74 | 3,035,919 | +1.06(+10.95%) |
Feb 14, 2024 | 9.260 | 9.700 | 9.220 | 9.680 | 887,292 | +0.43(+4.65%) |
Feb 13, 2024 | 9.140 | 9.325 | 8.910 | 9.250 | 637,894 | -0.03(-0.32%) |
Feb 12, 2024 | 9.410 | 9.500 | 9.280 | 9.280 | 258,537 | -0.15(-1.59%) |
Feb 09, 2024 | 9.530 | 9.530 | 9.350 | 9.430 | 372,454 | +0.01(+0.11%) |
Feb 08, 2024 | 9.380 | 9.555 | 9.305 | 9.420 | 350,971 | +0.07(+0.75%) |
Feb 07, 2024 | 9.320 | 9.440 | 9.180 | 9.350 | 464,837 | +0.08(+0.86%) |
Feb 06, 2024 | 9.260 | 9.319 | 9.010 | 9.270 | 465,823 | +0.07(+0.76%) |
Feb 05, 2024 | 9.210 | 9.270 | 9.095 | 9.200 | 290,461 | -0.01(-0.11%) |
Feb 02, 2024 | 9.170 | 9.260 | 9.055 | 9.210 | 310,749 | +0.00(+0.00%) |
Feb 01, 2024 | 9.070 | 9.225 | 9.035 | 9.210 | 311,298 | +0.17(+1.88%) |
Jan 31, 2024 | 9.250 | 9.295 | 9.000 | 9.040 | 444,245 | -0.32(-3.42%) |
Jan 30, 2024 | 9.450 | 9.570 | 9.330 | 9.360 | 353,551 | -0.12(-1.27%) |
Jan 29, 2024 | 9.160 | 9.510 | 9.100 | 9.480 | 792,835 | +0.23(+2.49%) |
Jan 26, 2024 | 9.250 | 9.305 | 9.010 | 9.250 | 1,365,664 | +0.27(+3.01%) |
Jan 25, 2024 | 8.820 | 9.045 | 8.730 | 8.980 | 1,017,034 | +0.22(+2.51%) |
Jan 24, 2024 | 9.040 | 9.040 | 8.750 | 8.760 | 388,355 | -0.13(-1.46%) |
Jan 23, 2024 | 9.000 | 9.000 | 8.820 | 8.890 | 432,253 | -0.04(-0.45%) |
Jan 22, 2024 | 8.530 | 8.940 | 8.530 | 8.930 | 2,918,473 | +0.40(+4.69%) |
Jan 19, 2024 | 8.380 | 8.570 | 8.290 | 8.530 | 498,454 | +0.20(+2.40%) |
Jan 18, 2024 | 8.260 | 8.410 | 8.230 | 8.330 | 403,685 | +0.10(+1.22%) |
Jan 17, 2024 | 7.930 | 8.240 | 7.910 | 8.230 | 550,320 | +0.19(+2.36%) |
Jan 16, 2024 | 8.090 | 8.174 | 7.920 | 8.040 | 698,084 | -0.15(-1.83%) |
Jan 12, 2024 | 8.230 | 8.390 | 8.040 | 8.190 | 693,877 | -0.04(-0.49%) |
Jan 11, 2024 | 8.320 | 8.320 | 7.965 | 8.230 | 630,922 | +0.10(+1.23%) |
Jan 10, 2024 | 8.590 | 8.640 | 7.960 | 8.130 | 1,704,319 | -0.43(-5.02%) |
Jan 09, 2024 | 8.470 | 8.635 | 8.400 | 8.560 | 602,013 | +0.08(+0.94%) |
Jan 08, 2024 | 8.250 | 8.540 | 8.220 | 8.480 | 548,190 | +0.25(+3.04%) |
Jan 05, 2024 | 8.180 | 8.260 | 8.130 | 8.230 | 565,617 | +0.01(+0.12%) |
Jan 04, 2024 | 8.240 | 8.370 | 8.120 | 8.220 | 425,622 | +0.02(+0.24%) |
Jan 03, 2024 | 8.380 | 8.450 | 8.085 | 8.200 | 760,405 | -0.23(-2.73%) |