Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.92 | 11.79 | 11.79 | 11.80 | 269,957 | -0.18(-1.50%) |
Mar 27, 2024 | 11.84 | 11.99 | 11.84 | 11.98 | 193,568 | +0.23(+1.96%) |
Mar 26, 2024 | 12.07 | 12.23 | 11.72 | 11.75 | 198,918 | -0.18(-1.51%) |
Mar 25, 2024 | 11.74 | 11.95 | 11.72 | 11.93 | 161,170 | +0.20(+1.71%) |
Mar 22, 2024 | 11.81 | 11.98 | 11.67 | 11.73 | 198,286 | -0.04(-0.34%) |
Mar 21, 2024 | 11.54 | 12.33 | 11.50 | 11.77 | 339,078 | +0.28(+2.44%) |
Mar 20, 2024 | 11.33 | 11.63 | 11.22 | 11.49 | 237,712 | +0.15(+1.32%) |
Mar 19, 2024 | 11.45 | 11.53 | 11.30 | 11.34 | 151,879 | -0.17(-1.48%) |
Mar 18, 2024 | 11.44 | 11.60 | 11.30 | 11.51 | 300,195 | +0.24(+2.13%) |
Mar 15, 2024 | 11.14 | 11.37 | 10.85 | 11.27 | 515,921 | +0.06(+0.54%) |
Mar 14, 2024 | 11.46 | 11.52 | 11.06 | 11.21 | 259,314 | -0.37(-3.20%) |
Mar 13, 2024 | 11.24 | 11.65 | 11.24 | 11.58 | 274,225 | +0.27(+2.39%) |
Mar 12, 2024 | 11.10 | 11.50 | 11.08 | 11.31 | 397,551 | +0.30(+2.72%) |
Mar 11, 2024 | 10.41 | 11.18 | 10.35 | 11.01 | 500,661 | +0.67(+6.48%) |
Mar 08, 2024 | 10.15 | 10.35 | 9.770 | 10.34 | 453,117 | +0.25(+2.48%) |
Mar 07, 2024 | 9.200 | 10.22 | 9.170 | 10.09 | 638,592 | +1.44(+16.65%) |
Mar 06, 2024 | 8.800 | 8.825 | 8.510 | 8.650 | 187,176 | -0.07(-0.80%) |
Mar 05, 2024 | 8.780 | 8.890 | 8.680 | 8.720 | 244,146 | -0.11(-1.25%) |
Mar 04, 2024 | 9.020 | 9.190 | 8.820 | 8.830 | 253,399 | -0.17(-1.89%) |
Mar 01, 2024 | 8.951 | 9.118 | 8.785 | 9.000 | 334,484 | +0.10(+1.10%) |
Feb 29, 2024 | 8.530 | 8.917 | 8.501 | 8.902 | 1,109,681 | +0.41(+4.84%) |
Feb 28, 2024 | 8.530 | 8.687 | 8.363 | 8.491 | 771,047 | -0.14(-1.59%) |
Feb 27, 2024 | 8.716 | 8.927 | 8.598 | 8.628 | 774,591 | +0.03(+0.34%) |
Feb 26, 2024 | 8.530 | 8.608 | 8.403 | 8.598 | 223,044 | +0.02(+0.23%) |
Feb 23, 2024 | 8.452 | 8.589 | 8.339 | 8.579 | 281,748 | +0.15(+1.74%) |
Feb 22, 2024 | 8.354 | 8.461 | 8.314 | 8.432 | 272,585 | +0.02(+0.23%) |
Feb 21, 2024 | 8.226 | 8.412 | 8.177 | 8.412 | 248,922 | +0.10(+1.18%) |
Feb 20, 2024 | 8.530 | 8.569 | 8.314 | 8.314 | 305,496 | -0.34(-3.96%) |
Feb 16, 2024 | 8.598 | 8.736 | 8.491 | 8.657 | 143,922 | -0.04(-0.45%) |
Feb 15, 2024 | 8.363 | 8.716 | 8.363 | 8.696 | 151,057 | +0.41(+4.96%) |
Feb 14, 2024 | 8.207 | 8.334 | 8.158 | 8.285 | 169,837 | +0.13(+1.56%) |
Feb 13, 2024 | 8.589 | 8.589 | 8.089 | 8.158 | 313,611 | -0.71(-8.06%) |
Feb 12, 2024 | 8.745 | 8.941 | 8.745 | 8.873 | 147,299 | +0.16(+1.80%) |
Feb 09, 2024 | 8.696 | 8.731 | 8.530 | 8.716 | 126,818 | +0.05(+0.56%) |
Feb 08, 2024 | 8.647 | 8.726 | 8.579 | 8.667 | 117,751 | +0.02(+0.23%) |
Feb 07, 2024 | 8.912 | 8.912 | 8.589 | 8.647 | 116,685 | -0.22(-2.43%) |
Feb 06, 2024 | 8.892 | 9.044 | 8.853 | 8.863 | 164,062 | +0.03(+0.33%) |
Feb 05, 2024 | 8.941 | 8.956 | 8.726 | 8.834 | 192,158 | -0.30(-3.32%) |
Feb 02, 2024 | 9.137 | 9.225 | 9.010 | 9.137 | 317,738 | -0.21(-2.20%) |
Feb 01, 2024 | 9.255 | 9.421 | 9.176 | 9.343 | 186,817 | +0.23(+2.47%) |
Jan 31, 2024 | 9.225 | 9.362 | 9.029 | 9.118 | 186,732 | -0.22(-2.31%) |
Jan 30, 2024 | 9.372 | 9.459 | 9.323 | 9.333 | 80,644 | -0.11(-1.14%) |
Jan 29, 2024 | 9.411 | 9.450 | 9.284 | 9.441 | 142,540 | -0.04(-0.41%) |
Jan 26, 2024 | 9.568 | 9.676 | 9.421 | 9.480 | 97,379 | +0.00(+0.00%) |
Jan 25, 2024 | 9.499 | 9.637 | 9.313 | 9.480 | 134,926 | +0.12(+1.26%) |
Jan 24, 2024 | 9.558 | 9.612 | 9.333 | 9.362 | 189,968 | -0.11(-1.14%) |
Jan 23, 2024 | 9.059 | 9.774 | 8.990 | 9.470 | 294,129 | +0.57(+6.38%) |
Jan 22, 2024 | 8.834 | 9.000 | 8.775 | 8.902 | 183,847 | +0.15(+1.68%) |
Jan 19, 2024 | 8.863 | 8.863 | 8.559 | 8.755 | 206,197 | -0.07(-0.78%) |
Jan 18, 2024 | 8.755 | 8.824 | 8.638 | 8.824 | 156,530 | +0.14(+1.58%) |
Jan 17, 2024 | 8.501 | 8.696 | 8.501 | 8.687 | 163,422 | -0.02(-0.22%) |
Jan 16, 2024 | 9.000 | 9.000 | 8.638 | 8.706 | 185,950 | -0.34(-3.79%) |
Jan 12, 2024 | 9.274 | 9.362 | 8.980 | 9.049 | 122,895 | -0.07(-0.75%) |
Jan 11, 2024 | 9.176 | 9.323 | 9.108 | 9.118 | 218,838 | -0.16(-1.69%) |
Jan 10, 2024 | 9.206 | 9.372 | 9.147 | 9.274 | 186,293 | +0.11(+1.18%) |
Jan 09, 2024 | 9.078 | 9.245 | 9.029 | 9.166 | 209,553 | -0.10(-1.06%) |
Jan 08, 2024 | 9.127 | 9.333 | 9.020 | 9.264 | 158,710 | +0.20(+2.16%) |
Jan 05, 2024 | 9.000 | 9.304 | 8.980 | 9.069 | 160,583 | -0.03(-0.32%) |
Jan 04, 2024 | 9.166 | 9.225 | 9.030 | 9.098 | 252,306 | +0.00(+0.00%) |
Jan 03, 2024 | 9.470 | 9.470 | 9.069 | 9.098 | 245,734 | -0.49(-5.11%) |