Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.94 | 11.00 | 10.93 | 10.95 | 520,178 | +0.06(+0.55%) |
Mar 27, 2024 | 10.62 | 10.91 | 10.59 | 10.89 | 1,812,641 | +0.26(+2.45%) |
Mar 26, 2024 | 10.72 | 10.74 | 10.62 | 10.63 | 644,272 | +0.03(+0.28%) |
Mar 25, 2024 | 10.71 | 10.77 | 10.59 | 10.60 | 1,367,868 | -0.13(-1.21%) |
Mar 22, 2024 | 10.79 | 10.82 | 10.72 | 10.73 | 473,821 | -0.07(-0.62%) |
Mar 21, 2024 | 10.90 | 10.93 | 10.73 | 10.80 | 481,436 | +0.06(+0.53%) |
Mar 20, 2024 | 10.55 | 10.76 | 10.51 | 10.74 | 415,063 | +0.13(+1.23%) |
Mar 19, 2024 | 10.54 | 10.64 | 10.46 | 10.61 | 507,039 | -0.07(-0.66%) |
Mar 18, 2024 | 10.84 | 10.86 | 10.67 | 10.68 | 732,121 | -0.10(-0.93%) |
Mar 15, 2024 | 10.78 | 10.84 | 10.72 | 10.78 | 448,204 | +0.18(+1.70%) |
Mar 14, 2024 | 10.66 | 10.69 | 10.54 | 10.60 | 748,916 | -0.11(-1.03%) |
Mar 13, 2024 | 10.49 | 10.74 | 10.49 | 10.71 | 594,779 | +0.46(+4.49%) |
Mar 12, 2024 | 10.29 | 10.31 | 10.16 | 10.25 | 880,247 | +0.03(+0.29%) |
Mar 11, 2024 | 10.04 | 10.22 | 10.00 | 10.22 | 1,098,995 | +0.03(+0.29%) |
Mar 08, 2024 | 10.34 | 10.38 | 10.19 | 10.19 | 447,123 | +0.02(+0.20%) |
Mar 07, 2024 | 10.10 | 10.19 | 10.08 | 10.17 | 920,878 | +0.31(+3.14%) |
Mar 06, 2024 | 9.900 | 9.940 | 9.820 | 9.860 | 662,888 | +0.18(+1.86%) |
Mar 05, 2024 | 9.750 | 9.838 | 9.670 | 9.680 | 733,609 | +0.06(+0.62%) |
Mar 04, 2024 | 9.570 | 9.640 | 9.550 | 9.620 | 830,068 | +0.01(+0.10%) |
Mar 01, 2024 | 9.510 | 9.640 | 9.470 | 9.610 | 1,206,824 | +0.14(+1.48%) |
Feb 29, 2024 | 9.450 | 9.510 | 9.390 | 9.470 | 1,010,382 | +0.10(+1.01%) |
Feb 28, 2024 | 9.350 | 9.430 | 9.330 | 9.375 | 414,254 | -0.04(-0.37%) |
Feb 27, 2024 | 9.370 | 9.410 | 9.329 | 9.410 | 470,154 | +0.11(+1.18%) |
Feb 26, 2024 | 9.340 | 9.350 | 9.260 | 9.300 | 942,607 | -0.16(-1.69%) |
Feb 23, 2024 | 9.460 | 9.510 | 9.429 | 9.460 | 710,904 | -0.12(-1.25%) |
Feb 22, 2024 | 9.610 | 9.610 | 9.500 | 9.580 | 1,130,060 | -0.09(-0.93%) |
Feb 21, 2024 | 9.670 | 9.780 | 9.640 | 9.670 | 883,122 | -0.14(-1.43%) |
Feb 20, 2024 | 9.890 | 9.900 | 9.770 | 9.810 | 1,683,244 | -0.16(-1.60%) |
Feb 16, 2024 | 9.980 | 10.11 | 9.970 | 9.970 | 634,453 | +0.06(+0.61%) |
Feb 15, 2024 | 9.690 | 9.910 | 9.690 | 9.910 | 1,118,077 | +0.09(+0.92%) |
Feb 14, 2024 | 9.680 | 9.830 | 9.680 | 9.820 | 398,873 | +0.05(+0.51%) |
Feb 13, 2024 | 9.840 | 9.870 | 9.720 | 9.770 | 1,796,172 | -0.16(-1.61%) |
Feb 12, 2024 | 9.820 | 9.960 | 9.800 | 9.930 | 1,100,807 | +0.22(+2.27%) |
Feb 09, 2024 | 9.710 | 9.800 | 9.630 | 9.710 | 1,652,856 | -0.31(-3.09%) |
Feb 08, 2024 | 10.00 | 10.04 | 9.930 | 10.02 | 927,184 | -0.13(-1.28%) |
Feb 07, 2024 | 10.12 | 10.16 | 10.06 | 10.15 | 497,597 | -0.18(-1.74%) |
Feb 06, 2024 | 10.24 | 10.35 | 10.23 | 10.33 | 413,049 | +0.08(+0.78%) |
Feb 05, 2024 | 10.25 | 10.27 | 10.15 | 10.25 | 683,940 | -0.25(-2.38%) |
Feb 02, 2024 | 10.54 | 10.58 | 10.42 | 10.50 | 994,608 | -0.37(-3.40%) |
Feb 01, 2024 | 10.72 | 10.87 | 10.69 | 10.87 | 560,479 | +0.28(+2.64%) |
Jan 31, 2024 | 10.72 | 10.76 | 10.52 | 10.59 | 506,989 | -0.07(-0.66%) |
Jan 30, 2024 | 10.68 | 10.70 | 10.57 | 10.66 | 697,068 | -0.16(-1.48%) |
Jan 29, 2024 | 10.71 | 10.83 | 10.66 | 10.82 | 739,447 | +0.09(+0.84%) |
Jan 26, 2024 | 10.77 | 10.83 | 10.67 | 10.73 | 547,476 | +0.19(+1.80%) |
Jan 25, 2024 | 10.61 | 10.61 | 10.49 | 10.54 | 762,147 | +0.04(+0.38%) |
Jan 24, 2024 | 10.58 | 10.61 | 10.50 | 10.50 | 1,022,234 | +0.25(+2.44%) |
Jan 23, 2024 | 10.21 | 10.32 | 10.20 | 10.25 | 800,574 | +0.19(+1.89%) |
Jan 22, 2024 | 10.15 | 10.18 | 10.05 | 10.06 | 1,185,463 | -0.47(-4.46%) |
Jan 19, 2024 | 10.45 | 10.55 | 10.38 | 10.53 | 775,036 | -0.12(-1.13%) |
Jan 18, 2024 | 10.54 | 10.65 | 10.46 | 10.65 | 690,399 | +0.09(+0.85%) |
Jan 17, 2024 | 10.55 | 10.62 | 10.44 | 10.56 | 997,155 | -0.42(-3.83%) |
Jan 16, 2024 | 11.12 | 11.12 | 10.95 | 10.98 | 716,712 | -0.37(-3.26%) |
Jan 12, 2024 | 11.43 | 11.48 | 11.34 | 11.35 | 311,628 | +0.01(+0.09%) |
Jan 11, 2024 | 11.41 | 11.42 | 11.22 | 11.34 | 509,250 | -0.02(-0.18%) |
Jan 10, 2024 | 11.43 | 11.45 | 11.32 | 11.36 | 596,322 | -0.06(-0.53%) |
Jan 09, 2024 | 11.46 | 11.46 | 11.36 | 11.42 | 679,897 | -0.23(-1.97%) |
Jan 08, 2024 | 11.52 | 11.67 | 11.46 | 11.65 | 631,512 | -0.07(-0.60%) |
Jan 05, 2024 | 11.75 | 11.91 | 11.67 | 11.72 | 399,699 | +0.13(+1.12%) |
Jan 04, 2024 | 11.53 | 11.65 | 11.52 | 11.59 | 450,925 | +0.03(+0.26%) |
Jan 03, 2024 | 11.47 | 11.63 | 11.41 | 11.56 | 443,198 | -0.22(-1.87%) |