Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.83 | 10.98 | 10.83 | 10.91 | 3,011 | +0.25(+2.31%) |
Mar 27, 2024 | 10.55 | 10.67 | 10.55 | 10.67 | 7,857 | -0.01(-0.14%) |
Mar 26, 2024 | 10.75 | 10.75 | 10.67 | 10.68 | 2,122 | -0.00(-0.04%) |
Mar 25, 2024 | 10.71 | 10.71 | 10.67 | 10.69 | 2,249 | -0.03(-0.32%) |
Mar 22, 2024 | 10.75 | 10.79 | 10.62 | 10.72 | 8,127 | -0.19(-1.74%) |
Mar 21, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 3,481 | -0.27(-2.42%) |
Mar 20, 2024 | 10.94 | 11.18 | 10.94 | 11.18 | 6,495 | +0.18(+1.60%) |
Mar 19, 2024 | 10.99 | 11.02 | 10.85 | 11.00 | 4,350 | -0.06(-0.50%) |
Mar 18, 2024 | 11.10 | 11.22 | 11.03 | 11.06 | 5,074 | +0.06(+0.51%) |
Mar 15, 2024 | 10.98 | 11.05 | 10.98 | 11.00 | 7,386 | +0.07(+0.67%) |
Mar 14, 2024 | 11.15 | 11.15 | 10.93 | 10.93 | 4,257 | -0.45(-3.91%) |
Mar 13, 2024 | 11.39 | 11.48 | 11.37 | 11.38 | 10,006 | +0.05(+0.40%) |
Mar 12, 2024 | 11.18 | 11.33 | 11.13 | 11.33 | 28,012 | +0.46(+4.21%) |
Mar 11, 2024 | 10.91 | 10.93 | 10.84 | 10.87 | 2,935 | +0.31(+2.96%) |
Mar 08, 2024 | 10.45 | 10.56 | 10.44 | 10.56 | 3,336 | +0.17(+1.60%) |
Mar 07, 2024 | 10.39 | 10.44 | 10.38 | 10.39 | 1,682 | -0.21(-2.00%) |
Mar 06, 2024 | 10.61 | 10.65 | 10.47 | 10.61 | 9,840 | +0.34(+3.26%) |
Mar 05, 2024 | 10.31 | 10.32 | 10.25 | 10.27 | 5,742 | -0.16(-1.53%) |
Mar 04, 2024 | 10.80 | 10.80 | 10.40 | 10.43 | 9,047 | -0.35(-3.20%) |
Mar 01, 2024 | 10.69 | 10.83 | 10.69 | 10.78 | 5,397 | +0.33(+3.12%) |
Feb 29, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 1,075 | -0.00(-0.02%) |
Feb 28, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 3,593 | -0.45(-4.12%) |
Feb 27, 2024 | 10.80 | 10.99 | 10.80 | 10.90 | 11,036 | +0.23(+2.12%) |
Feb 26, 2024 | 10.58 | 10.72 | 10.58 | 10.67 | 21,421 | +0.18(+1.68%) |
Feb 23, 2024 | 10.68 | 10.68 | 10.43 | 10.50 | 6,161 | +0.00(+0.02%) |
Feb 22, 2024 | 10.52 | 10.52 | 10.35 | 10.50 | 11,598 | +0.17(+1.69%) |
Feb 21, 2024 | 10.34 | 10.47 | 10.31 | 10.32 | 6,342 | +0.27(+2.65%) |
Feb 20, 2024 | 10.19 | 10.19 | 9.995 | 10.05 | 7,818 | -0.26(-2.47%) |
Feb 16, 2024 | 10.35 | 10.43 | 10.21 | 10.31 | 5,925 | +0.25(+2.49%) |
Feb 15, 2024 | 10.09 | 10.09 | 10.02 | 10.06 | 3,927 | +0.08(+0.77%) |
Feb 14, 2024 | 9.920 | 9.983 | 9.840 | 9.983 | 11,027 | +0.23(+2.34%) |
Feb 13, 2024 | 9.929 | 9.965 | 9.710 | 9.755 | 4,646 | -0.28(-2.77%) |
Feb 12, 2024 | 9.880 | 10.15 | 9.880 | 10.03 | 11,005 | +0.22(+2.26%) |
Feb 09, 2024 | 9.640 | 9.811 | 9.640 | 9.811 | 1,005 | +0.17(+1.78%) |
Feb 08, 2024 | 9.740 | 9.740 | 9.640 | 9.640 | 16,642 | -0.21(-2.08%) |
Feb 07, 2024 | 9.810 | 9.879 | 9.810 | 9.845 | 7,071 | -0.32(-3.18%) |
Feb 06, 2024 | 9.970 | 10.17 | 9.970 | 10.17 | 9,434 | +0.68(+7.13%) |
Feb 05, 2024 | 9.400 | 9.530 | 9.400 | 9.491 | 2,843 | +0.17(+1.80%) |
Feb 02, 2024 | 9.320 | 9.790 | 9.290 | 9.323 | 2,188 | -0.24(-2.48%) |
Feb 01, 2024 | 9.570 | 9.629 | 9.510 | 9.560 | 1,998 | +0.15(+1.61%) |
Jan 31, 2024 | 9.330 | 9.550 | 9.320 | 9.409 | 8,235 | -0.18(-1.89%) |
Jan 30, 2024 | 9.550 | 9.590 | 9.510 | 9.590 | 8,393 | -0.13(-1.36%) |
Jan 29, 2024 | 9.900 | 9.900 | 9.670 | 9.723 | 7,929 | -0.21(-2.09%) |
Jan 26, 2024 | 9.920 | 9.998 | 9.910 | 9.930 | 2,500 | -0.19(-1.88%) |
Jan 25, 2024 | 10.45 | 10.45 | 10.08 | 10.12 | 13,497 | -0.19(-1.84%) |
Jan 24, 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 18,260 | +0.29(+2.87%) |
Jan 23, 2024 | 10.06 | 10.11 | 10.00 | 10.02 | 14,539 | +0.48(+5.06%) |
Jan 22, 2024 | 9.420 | 9.550 | 9.420 | 9.540 | 22,376 | -0.28(-2.85%) |
Jan 19, 2024 | 9.580 | 9.890 | 9.580 | 9.820 | 4,531 | +0.03(+0.33%) |
Jan 18, 2024 | 9.870 | 9.870 | 9.720 | 9.788 | 6,289 | -0.06(-0.63%) |
Jan 17, 2024 | 9.710 | 9.850 | 9.710 | 9.850 | 5,296 | -0.30(-2.92%) |
Jan 16, 2024 | 10.34 | 10.34 | 10.14 | 10.15 | 6,925 | -0.44(-4.19%) |
Jan 12, 2024 | 10.71 | 10.79 | 10.59 | 10.59 | 2,041 | -0.16(-1.48%) |
Jan 11, 2024 | 10.77 | 10.85 | 10.67 | 10.75 | 5,858 | +0.18(+1.70%) |
Jan 10, 2024 | 10.58 | 10.60 | 10.54 | 10.57 | 752 | -0.07(-0.66%) |
Jan 09, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 918 | -0.15(-1.43%) |
Jan 08, 2024 | 10.71 | 10.84 | 10.56 | 10.79 | 8,614 | -0.16(-1.48%) |
Jan 05, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 4,075 | -0.14(-1.29%) |
Jan 04, 2024 | 11.16 | 11.18 | 11.10 | 11.10 | 5,358 | -0.13(-1.16%) |
Jan 03, 2024 | 11.08 | 11.24 | 11.08 | 11.23 | 4,194 | +0.08(+0.68%) |