Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.51 | 12.58 | 12.26 | 12.38 | 246,578 | -0.13(-1.04%) |
Mar 27, 2024 | 12.65 | 12.87 | 12.45 | 12.51 | 286,383 | -0.12(-0.95%) |
Mar 26, 2024 | 12.62 | 12.79 | 12.55 | 12.63 | 288,592 | +0.09(+0.69%) |
Mar 25, 2024 | 12.54 | 12.70 | 12.53 | 12.54 | 237,321 | -0.01(-0.08%) |
Mar 22, 2024 | 12.63 | 12.72 | 12.52 | 12.55 | 172,678 | -0.06(-0.46%) |
Mar 21, 2024 | 12.52 | 12.71 | 12.48 | 12.61 | 162,571 | +0.14(+1.16%) |
Mar 20, 2024 | 12.14 | 12.53 | 12.14 | 12.47 | 132,027 | +0.30(+2.45%) |
Mar 19, 2024 | 12.20 | 12.27 | 12.12 | 12.17 | 64,638 | +0.00(+0.00%) |
Mar 18, 2024 | 11.93 | 12.37 | 11.93 | 12.17 | 159,993 | +0.12(+0.96%) |
Mar 15, 2024 | 11.93 | 12.12 | 11.84 | 12.05 | 197,329 | +0.18(+1.54%) |
Mar 14, 2024 | 11.97 | 12.05 | 11.75 | 11.87 | 157,824 | -0.11(-0.89%) |
Mar 13, 2024 | 11.97 | 12.16 | 11.95 | 11.97 | 91,093 | +0.04(+0.32%) |
Mar 12, 2024 | 11.74 | 12.09 | 11.68 | 11.94 | 147,144 | +0.19(+1.60%) |
Mar 11, 2024 | 11.51 | 11.93 | 11.45 | 11.75 | 196,688 | +0.31(+2.74%) |
Mar 08, 2024 | 11.26 | 11.49 | 11.24 | 11.44 | 127,659 | +0.25(+2.24%) |
Mar 07, 2024 | 10.79 | 11.18 | 10.79 | 11.18 | 111,553 | +0.21(+1.93%) |
Mar 06, 2024 | 10.95 | 11.07 | 10.92 | 10.97 | 68,111 | +0.02(+0.18%) |
Mar 05, 2024 | 10.92 | 11.02 | 10.88 | 10.95 | 88,479 | +0.04(+0.35%) |
Mar 04, 2024 | 10.92 | 11.10 | 10.89 | 10.92 | 117,496 | -0.18(-1.65%) |
Mar 01, 2024 | 11.13 | 11.20 | 10.93 | 11.10 | 71,852 | +0.02(+0.17%) |
Feb 29, 2024 | 10.97 | 11.10 | 10.92 | 11.08 | 80,266 | +0.26(+2.40%) |
Feb 28, 2024 | 10.84 | 10.96 | 10.80 | 10.82 | 71,897 | -0.09(-0.80%) |
Feb 27, 2024 | 10.85 | 10.92 | 10.82 | 10.91 | 47,959 | +0.12(+1.07%) |
Feb 26, 2024 | 10.80 | 10.92 | 10.77 | 10.79 | 118,435 | -0.04(-0.36%) |
Feb 23, 2024 | 10.85 | 10.98 | 10.49 | 10.83 | 161,502 | -0.04(-0.35%) |
Feb 22, 2024 | 11.04 | 11.04 | 10.79 | 10.87 | 118,582 | -0.14(-1.31%) |
Feb 21, 2024 | 10.86 | 11.10 | 10.85 | 11.01 | 120,973 | +0.20(+1.87%) |
Feb 20, 2024 | 11.17 | 11.29 | 10.71 | 10.81 | 299,628 | -0.47(-4.18%) |
Feb 16, 2024 | 11.26 | 11.41 | 11.16 | 11.28 | 183,507 | +0.01(+0.09%) |
Feb 15, 2024 | 10.94 | 11.29 | 10.92 | 11.27 | 136,992 | +0.41(+3.81%) |
Feb 14, 2024 | 10.90 | 10.97 | 10.76 | 10.86 | 111,028 | +0.07(+0.63%) |
Feb 13, 2024 | 10.84 | 10.91 | 10.68 | 10.79 | 205,956 | -0.32(-2.86%) |
Feb 12, 2024 | 10.93 | 11.14 | 10.93 | 11.11 | 171,902 | +0.19(+1.76%) |
Feb 09, 2024 | 10.93 | 11.08 | 10.88 | 10.92 | 108,822 | +0.00(+0.00%) |
Feb 08, 2024 | 10.80 | 10.99 | 10.80 | 10.92 | 70,102 | +0.09(+0.80%) |
Feb 07, 2024 | 11.09 | 11.09 | 10.81 | 10.83 | 109,069 | -0.29(-2.64%) |
Feb 06, 2024 | 11.02 | 11.18 | 11.00 | 11.12 | 146,069 | +0.10(+0.92%) |
Feb 05, 2024 | 11.20 | 11.20 | 10.77 | 11.02 | 181,574 | -0.19(-1.72%) |
Feb 02, 2024 | 11.33 | 11.46 | 11.19 | 11.21 | 100,914 | -0.33(-2.84%) |
Feb 01, 2024 | 11.32 | 11.58 | 11.17 | 11.54 | 131,228 | +0.31(+2.74%) |
Jan 31, 2024 | 11.38 | 11.48 | 11.19 | 11.23 | 113,041 | -0.22(-1.93%) |
Jan 30, 2024 | 11.56 | 11.56 | 11.38 | 11.45 | 71,155 | -0.07(-0.58%) |
Jan 29, 2024 | 11.48 | 11.66 | 11.42 | 11.52 | 178,141 | +0.04(+0.34%) |
Jan 26, 2024 | 11.59 | 11.73 | 11.46 | 11.48 | 85,289 | -0.01(-0.08%) |
Jan 25, 2024 | 11.41 | 11.52 | 11.33 | 11.49 | 88,231 | +0.22(+1.97%) |
Jan 24, 2024 | 11.60 | 11.60 | 11.26 | 11.27 | 132,151 | -0.22(-1.93%) |
Jan 23, 2024 | 11.70 | 11.70 | 11.45 | 11.49 | 73,911 | -0.16(-1.41%) |
Jan 22, 2024 | 11.46 | 11.69 | 11.42 | 11.66 | 150,374 | +0.26(+2.28%) |
Jan 19, 2024 | 11.27 | 11.40 | 11.10 | 11.40 | 75,250 | +0.15(+1.37%) |
Jan 18, 2024 | 11.37 | 11.37 | 11.12 | 11.24 | 68,894 | -0.04(-0.34%) |
Jan 17, 2024 | 11.37 | 11.45 | 11.23 | 11.28 | 93,994 | -0.18(-1.60%) |
Jan 16, 2024 | 11.56 | 11.70 | 11.40 | 11.46 | 143,331 | -0.12(-1.00%) |
Jan 12, 2024 | 11.74 | 11.80 | 11.52 | 11.58 | 114,727 | -0.03(-0.25%) |
Jan 11, 2024 | 11.64 | 11.73 | 11.50 | 11.61 | 101,497 | -0.05(-0.41%) |
Jan 10, 2024 | 11.46 | 11.75 | 11.46 | 11.66 | 136,067 | +0.19(+1.68%) |
Jan 09, 2024 | 11.59 | 11.63 | 11.44 | 11.46 | 125,479 | -0.13(-1.08%) |
Jan 08, 2024 | 11.52 | 11.62 | 11.43 | 11.59 | 123,991 | +0.07(+0.58%) |
Jan 05, 2024 | 11.54 | 11.71 | 11.50 | 11.52 | 94,283 | -0.01(-0.08%) |
Jan 04, 2024 | 11.47 | 11.64 | 11.45 | 11.53 | 103,762 | +0.08(+0.67%) |
Jan 03, 2024 | 11.61 | 11.63 | 11.40 | 11.45 | 122,171 | -0.18(-1.57%) |