Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 558,052 | -0.09(-0.82%) |
Mar 27, 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 338,959 | +0.12(+1.11%) |
Mar 26, 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 364,041 | -0.29(-2.61%) |
Mar 25, 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 324,929 | +0.33(+3.07%) |
Mar 22, 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 289,369 | -0.21(-1.91%) |
Mar 21, 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 497,201 | +0.18(+1.67%) |
Mar 20, 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 389,548 | +0.43(+4.15%) |
Mar 19, 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 210,713 | +0.00(+0.00%) |
Mar 18, 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 442,792 | +0.13(+1.27%) |
Mar 15, 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 277,194 | +0.08(+0.79%) |
Mar 14, 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 200,740 | -0.21(-2.03%) |
Mar 13, 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 185,803 | +0.02(+0.19%) |
Mar 12, 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 213,652 | +0.14(+1.37%) |
Mar 11, 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 142,612 | -0.02(-0.20%) |
Mar 08, 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 191,267 | +0.11(+1.09%) |
Mar 07, 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 232,936 | +0.14(+1.40%) |
Mar 06, 2024 | 9.940 | 10.03 | 9.830 | 9.970 | 177,165 | +0.06(+0.61%) |
Mar 05, 2024 | 9.930 | 10.14 | 9.850 | 9.910 | 202,569 | -0.12(-1.20%) |
Mar 04, 2024 | 10.29 | 10.30 | 9.870 | 10.03 | 342,266 | -0.24(-2.34%) |
Mar 01, 2024 | 10.40 | 10.40 | 10.03 | 10.27 | 375,591 | -0.15(-1.44%) |
Feb 29, 2024 | 10.36 | 10.51 | 10.31 | 10.42 | 278,587 | +0.29(+2.86%) |
Feb 28, 2024 | 10.25 | 10.38 | 10.05 | 10.13 | 330,695 | -0.17(-1.65%) |
Feb 27, 2024 | 10.09 | 10.53 | 10.09 | 10.30 | 359,534 | +0.27(+2.69%) |
Feb 26, 2024 | 10.04 | 10.23 | 10.00 | 10.03 | 277,427 | -0.07(-0.69%) |
Feb 23, 2024 | 10.25 | 10.30 | 9.920 | 10.10 | 314,421 | -0.15(-1.46%) |
Feb 22, 2024 | 10.31 | 10.48 | 9.950 | 10.25 | 706,592 | -0.14(-1.35%) |
Feb 21, 2024 | 10.35 | 10.51 | 10.20 | 10.39 | 634,047 | +0.00(+0.00%) |
Feb 20, 2024 | 9.610 | 10.45 | 9.482 | 10.39 | 655,501 | +0.69(+7.11%) |
Feb 16, 2024 | 9.900 | 9.900 | 9.650 | 9.700 | 516,403 | -0.30(-3.00%) |
Feb 15, 2024 | 9.710 | 10.16 | 9.631 | 10.00 | 481,924 | +0.35(+3.63%) |
Feb 14, 2024 | 9.290 | 9.670 | 9.110 | 9.650 | 411,858 | +0.52(+5.70%) |
Feb 13, 2024 | 9.210 | 9.274 | 8.870 | 9.130 | 768,008 | -0.55(-5.68%) |
Feb 12, 2024 | 9.300 | 9.780 | 9.280 | 9.680 | 811,608 | +0.43(+4.65%) |
Feb 09, 2024 | 9.300 | 9.420 | 9.170 | 9.250 | 743,624 | -0.05(-0.54%) |
Feb 08, 2024 | 9.660 | 9.900 | 9.290 | 9.300 | 824,096 | -0.45(-4.62%) |
Feb 07, 2024 | 10.22 | 10.29 | 9.680 | 9.750 | 813,792 | -0.39(-3.85%) |
Feb 06, 2024 | 10.00 | 10.21 | 9.920 | 10.14 | 350,027 | +0.05(+0.50%) |
Feb 05, 2024 | 10.18 | 10.39 | 10.03 | 10.09 | 441,415 | -0.30(-2.89%) |
Feb 02, 2024 | 10.15 | 10.61 | 9.710 | 10.39 | 755,338 | -0.04(-0.38%) |
Feb 01, 2024 | 9.970 | 10.69 | 9.590 | 10.43 | 1,478,076 | +0.03(+0.29%) |
Jan 31, 2024 | 10.55 | 10.75 | 10.31 | 10.40 | 654,380 | -0.27(-2.53%) |
Jan 30, 2024 | 10.72 | 10.74 | 10.50 | 10.67 | 456,353 | -0.09(-0.84%) |
Jan 29, 2024 | 10.73 | 10.76 | 10.47 | 10.76 | 301,399 | +0.04(+0.37%) |
Jan 26, 2024 | 10.86 | 10.93 | 10.65 | 10.72 | 372,733 | -0.04(-0.37%) |
Jan 25, 2024 | 10.74 | 10.81 | 10.60 | 10.76 | 246,793 | +0.16(+1.51%) |
Jan 24, 2024 | 11.03 | 11.06 | 10.59 | 10.60 | 280,202 | -0.28(-2.57%) |
Jan 23, 2024 | 11.15 | 11.19 | 10.83 | 10.88 | 262,202 | -0.17(-1.54%) |
Jan 22, 2024 | 10.72 | 11.22 | 10.69 | 11.05 | 429,949 | +0.40(+3.76%) |
Jan 19, 2024 | 10.69 | 10.78 | 10.41 | 10.65 | 439,178 | +0.04(+0.38%) |
Jan 18, 2024 | 10.35 | 10.63 | 10.23 | 10.61 | 301,251 | +0.31(+3.01%) |
Jan 17, 2024 | 9.760 | 10.32 | 9.760 | 10.30 | 225,475 | +0.31(+3.10%) |
Jan 16, 2024 | 10.00 | 10.08 | 9.730 | 9.990 | 342,277 | -0.05(-0.50%) |
Jan 12, 2024 | 10.09 | 10.25 | 9.930 | 10.04 | 285,708 | +0.09(+0.90%) |
Jan 11, 2024 | 10.12 | 10.23 | 9.930 | 9.950 | 355,001 | -0.21(-2.07%) |
Jan 10, 2024 | 10.10 | 10.24 | 10.05 | 10.16 | 261,356 | +0.06(+0.59%) |
Jan 09, 2024 | 10.17 | 10.26 | 10.00 | 10.10 | 360,057 | -0.19(-1.85%) |
Jan 08, 2024 | 10.00 | 10.39 | 9.950 | 10.29 | 429,294 | +0.31(+3.11%) |
Jan 05, 2024 | 9.640 | 10.10 | 9.580 | 9.980 | 599,723 | +0.23(+2.36%) |
Jan 04, 2024 | 10.06 | 10.12 | 9.730 | 9.750 | 440,734 | -0.33(-3.27%) |
Jan 03, 2024 | 10.38 | 10.44 | 10.06 | 10.08 | 413,788 | -0.43(-4.09%) |