Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.32 | 11.82 | 11.32 | 11.75 | 35,513 | +0.32(+2.80%) |
Mar 27, 2024 | 10.93 | 11.46 | 10.91 | 11.43 | 44,911 | +0.68(+6.33%) |
Mar 26, 2024 | 10.78 | 10.90 | 10.54 | 10.75 | 68,064 | +0.00(+0.00%) |
Mar 25, 2024 | 10.87 | 10.97 | 10.75 | 10.75 | 20,815 | -0.04(-0.37%) |
Mar 22, 2024 | 10.82 | 10.92 | 10.70 | 10.79 | 24,052 | +0.03(+0.28%) |
Mar 21, 2024 | 10.70 | 10.88 | 10.70 | 10.76 | 39,631 | +0.10(+0.94%) |
Mar 20, 2024 | 10.50 | 10.80 | 10.42 | 10.66 | 50,449 | +0.25(+2.40%) |
Mar 19, 2024 | 10.51 | 10.54 | 10.35 | 10.41 | 26,540 | +0.03(+0.29%) |
Mar 18, 2024 | 10.59 | 10.68 | 10.38 | 10.38 | 28,410 | -0.11(-1.05%) |
Mar 15, 2024 | 10.31 | 10.72 | 10.31 | 10.49 | 62,304 | +0.11(+1.06%) |
Mar 14, 2024 | 10.58 | 10.58 | 10.31 | 10.38 | 40,453 | -0.14(-1.33%) |
Mar 13, 2024 | 10.53 | 10.68 | 10.48 | 10.52 | 27,416 | +0.09(+0.86%) |
Mar 12, 2024 | 10.74 | 10.75 | 10.41 | 10.43 | 21,756 | -0.26(-2.43%) |
Mar 11, 2024 | 10.64 | 10.78 | 10.46 | 10.69 | 33,522 | +0.11(+1.04%) |
Mar 08, 2024 | 10.69 | 10.85 | 10.48 | 10.58 | 24,991 | +0.05(+0.47%) |
Mar 07, 2024 | 10.43 | 10.70 | 10.43 | 10.53 | 20,645 | +0.10(+0.96%) |
Mar 06, 2024 | 10.53 | 10.53 | 10.32 | 10.43 | 35,414 | -0.06(-0.57%) |
Mar 05, 2024 | 10.66 | 10.90 | 10.41 | 10.49 | 52,334 | -0.28(-2.60%) |
Mar 04, 2024 | 11.01 | 11.25 | 10.71 | 10.77 | 57,913 | -0.28(-2.53%) |
Mar 01, 2024 | 11.52 | 11.52 | 11.00 | 11.05 | 57,961 | -0.41(-3.58%) |
Feb 29, 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 284,395 | +0.88(+8.32%) |
Feb 28, 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 46,118 | +0.10(+0.95%) |
Feb 27, 2024 | 10.54 | 10.60 | 10.37 | 10.48 | 43,583 | +0.00(+0.00%) |
Feb 26, 2024 | 10.23 | 10.52 | 10.19 | 10.48 | 57,137 | +0.31(+3.01%) |
Feb 23, 2024 | 10.23 | 10.23 | 10.03 | 10.17 | 42,709 | -0.11(-1.06%) |
Feb 22, 2024 | 10.34 | 10.39 | 10.15 | 10.28 | 42,220 | -0.12(-1.14%) |
Feb 21, 2024 | 10.43 | 10.69 | 10.29 | 10.40 | 19,027 | -0.04(-0.38%) |
Feb 20, 2024 | 10.32 | 10.49 | 10.18 | 10.44 | 72,623 | -0.06(-0.56%) |
Feb 16, 2024 | 10.68 | 10.79 | 10.44 | 10.50 | 32,701 | -0.30(-2.74%) |
Feb 15, 2024 | 10.56 | 10.81 | 10.42 | 10.80 | 47,242 | +0.24(+2.24%) |
Feb 14, 2024 | 10.70 | 10.70 | 10.39 | 10.56 | 51,844 | +0.13(+1.23%) |
Feb 13, 2024 | 11.36 | 11.49 | 10.31 | 10.43 | 155,019 | -1.41(-11.92%) |
Feb 12, 2024 | 10.65 | 12.00 | 10.65 | 11.84 | 204,382 | +1.14(+10.70%) |
Feb 09, 2024 | 10.41 | 10.72 | 10.37 | 10.70 | 50,566 | +0.36(+3.44%) |
Feb 08, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 33,973 | -0.03(-0.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 10.22 | 10.37 | 51,881 | -0.03(-0.28%) |
Feb 06, 2024 | 10.24 | 10.46 | 10.21 | 10.40 | 48,511 | +0.20(+2.01%) |
Feb 05, 2024 | 10.45 | 10.45 | 10.03 | 10.20 | 136,136 | -0.02(-0.19%) |
Feb 02, 2024 | 10.27 | 10.40 | 10.16 | 10.22 | 62,254 | -0.11(-1.04%) |
Feb 01, 2024 | 9.943 | 10.36 | 9.943 | 10.32 | 50,714 | +0.38(+3.82%) |
Jan 31, 2024 | 10.24 | 10.32 | 9.914 | 9.943 | 53,724 | -0.17(-1.64%) |
Jan 30, 2024 | 10.41 | 10.47 | 10.04 | 10.11 | 64,964 | -0.48(-4.51%) |
Jan 29, 2024 | 10.12 | 10.59 | 10.12 | 10.59 | 60,002 | +0.42(+4.12%) |
Jan 26, 2024 | 10.14 | 10.22 | 9.943 | 10.17 | 63,726 | +0.09(+0.87%) |
Jan 25, 2024 | 10.52 | 10.61 | 9.495 | 10.08 | 124,881 | -0.67(-6.25%) |
Jan 24, 2024 | 11.13 | 11.18 | 10.62 | 10.75 | 46,385 | -0.28(-2.56%) |
Jan 23, 2024 | 11.15 | 11.35 | 10.96 | 11.03 | 53,551 | +0.01(+0.09%) |
Jan 22, 2024 | 10.71 | 11.05 | 10.71 | 11.02 | 65,440 | +0.45(+4.24%) |
Jan 19, 2024 | 10.27 | 10.59 | 10.17 | 10.58 | 53,140 | +0.35(+3.43%) |
Jan 18, 2024 | 10.44 | 10.44 | 10.09 | 10.23 | 44,153 | -0.23(-2.23%) |
Jan 17, 2024 | 10.26 | 10.51 | 10.24 | 10.46 | 49,149 | +0.14(+1.32%) |
Jan 16, 2024 | 10.57 | 10.53 | 10.26 | 10.32 | 40,272 | -0.22(-2.12%) |
Jan 12, 2024 | 10.85 | 10.92 | 10.51 | 10.55 | 39,146 | -0.17(-1.55%) |
Jan 11, 2024 | 10.69 | 10.84 | 10.61 | 10.71 | 61,604 | +0.07(+0.64%) |
Jan 10, 2024 | 10.79 | 10.79 | 10.62 | 10.64 | 36,012 | -0.06(-0.55%) |
Jan 09, 2024 | 10.67 | 10.91 | 10.61 | 10.70 | 36,629 | -0.13(-1.17%) |
Jan 08, 2024 | 10.86 | 11.07 | 10.81 | 10.83 | 59,611 | -0.07(-0.62%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.57 | 10.90 | 73,215 | +0.12(+1.08%) |
Jan 04, 2024 | 10.90 | 10.94 | 10.65 | 10.78 | 57,170 | -0.06(-0.54%) |
Jan 03, 2024 | 11.33 | 11.33 | 10.82 | 10.84 | 80,387 | -0.56(-4.87%) |