Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.96 | 11.19 | 10.95 | 11.10 | 492,735 | +0.14(+1.28%) |
Mar 27, 2024 | 10.90 | 10.97 | 10.87 | 10.96 | 246,662 | +0.13(+1.20%) |
Mar 26, 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 213,971 | -0.03(-0.28%) |
Mar 25, 2024 | 10.87 | 10.96 | 10.84 | 10.86 | 187,438 | -0.01(-0.09%) |
Mar 22, 2024 | 11.04 | 11.06 | 10.86 | 10.87 | 202,780 | -0.16(-1.45%) |
Mar 21, 2024 | 11.01 | 11.09 | 10.91 | 11.03 | 308,337 | +0.04(+0.36%) |
Mar 20, 2024 | 10.70 | 11.04 | 10.68 | 10.99 | 355,359 | +0.25(+2.33%) |
Mar 19, 2024 | 10.73 | 10.85 | 10.71 | 10.74 | 246,523 | -0.02(-0.19%) |
Mar 18, 2024 | 10.77 | 10.82 | 10.69 | 10.76 | 217,451 | -0.04(-0.37%) |
Mar 15, 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 360,939 | +0.03(+0.28%) |
Mar 14, 2024 | 10.90 | 10.94 | 10.68 | 10.77 | 259,601 | -0.13(-1.19%) |
Mar 13, 2024 | 10.89 | 10.95 | 10.84 | 10.90 | 270,435 | -0.03(-0.27%) |
Mar 12, 2024 | 10.96 | 10.97 | 10.85 | 10.93 | 285,361 | -0.04(-0.36%) |
Mar 11, 2024 | 11.07 | 11.07 | 10.84 | 10.97 | 501,127 | -0.05(-0.45%) |
Mar 08, 2024 | 11.12 | 11.21 | 11.00 | 11.02 | 843,105 | +0.02(+0.18%) |
Mar 07, 2024 | 11.08 | 11.20 | 10.96 | 11.00 | 330,891 | -0.04(-0.36%) |
Mar 06, 2024 | 11.16 | 11.18 | 11.01 | 11.04 | 395,696 | -0.06(-0.54%) |
Mar 05, 2024 | 11.22 | 11.39 | 11.09 | 11.10 | 342,561 | -0.18(-1.60%) |
Mar 04, 2024 | 11.50 | 11.55 | 11.25 | 11.28 | 346,163 | -0.21(-1.83%) |
Mar 01, 2024 | 11.77 | 11.82 | 11.38 | 11.49 | 481,781 | -0.31(-2.63%) |
Feb 29, 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 1,003,136 | +0.85(+7.76%) |
Feb 28, 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 272,412 | -0.02(-0.18%) |
Feb 27, 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 270,768 | -0.04(-0.36%) |
Feb 26, 2024 | 11.04 | 11.22 | 11.00 | 11.01 | 288,963 | -0.07(-0.63%) |
Feb 23, 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 263,502 | -0.01(-0.09%) |
Feb 22, 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 307,628 | -0.07(-0.63%) |
Feb 21, 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 345,431 | -0.10(-0.89%) |
Feb 20, 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 506,760 | -0.27(-2.34%) |
Feb 16, 2024 | 11.45 | 11.64 | 11.35 | 11.53 | 615,841 | -0.02(-0.17%) |
Feb 15, 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 351,889 | +0.48(+4.34%) |
Feb 14, 2024 | 11.09 | 11.14 | 10.97 | 11.07 | 292,705 | +0.10(+0.91%) |
Feb 13, 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 509,227 | -0.45(-3.94%) |
Feb 12, 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 341,173 | +0.13(+1.15%) |
Feb 09, 2024 | 11.26 | 11.35 | 11.14 | 11.29 | 266,649 | +0.06(+0.53%) |
Feb 08, 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 306,655 | +0.26(+2.37%) |
Feb 07, 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 200,818 | +0.04(+0.37%) |
Feb 06, 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 359,463 | -0.11(-1.00%) |
Feb 05, 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 375,221 | +0.02(+0.18%) |
Feb 02, 2024 | 11.10 | 11.18 | 10.96 | 11.02 | 363,382 | -0.25(-2.22%) |
Feb 01, 2024 | 11.21 | 11.29 | 11.12 | 11.27 | 291,245 | +0.05(+0.45%) |
Jan 31, 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 403,182 | -0.19(-1.67%) |
Jan 30, 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 315,477 | +0.02(+0.18%) |
Jan 29, 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 335,143 | -0.03(-0.26%) |
Jan 26, 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 262,364 | -0.12(-1.04%) |
Jan 25, 2024 | 11.80 | 11.81 | 11.50 | 11.54 | 296,582 | -0.12(-1.03%) |
Jan 24, 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 240,213 | -0.05(-0.43%) |
Jan 23, 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 296,753 | +0.05(+0.43%) |
Jan 22, 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 378,625 | +0.21(+1.83%) |
Jan 19, 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 292,673 | +0.18(+1.60%) |
Jan 18, 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 304,271 | +0.04(+0.36%) |
Jan 17, 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 372,775 | -0.02(-0.18%) |
Jan 16, 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 382,656 | -0.10(-0.88%) |
Jan 12, 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 294,986 | +0.00(+0.00%) |
Jan 11, 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 358,827 | +0.03(+0.27%) |
Jan 10, 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 457,385 | -0.01(-0.09%) |
Jan 09, 2024 | 11.67 | 11.67 | 11.33 | 11.33 | 461,005 | -0.52(-4.39%) |
Jan 08, 2024 | 11.86 | 11.96 | 11.79 | 11.85 | 343,569 | -0.03(-0.25%) |
Jan 05, 2024 | 11.97 | 12.04 | 11.85 | 11.88 | 280,756 | -0.12(-1.00%) |
Jan 04, 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 387,716 | -0.09(-0.74%) |
Jan 03, 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 331,380 | -0.19(-1.55%) |