Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.95 | 10.88 | 10.81 | 10.93 | 1,166,979 | +0.00(+0.00%) |
Mar 27, 2024 | 10.92 | 10.99 | 10.84 | 10.93 | 862,806 | +0.12(+1.11%) |
Mar 26, 2024 | 11.13 | 11.16 | 10.80 | 10.81 | 750,589 | -0.21(-1.91%) |
Mar 25, 2024 | 10.95 | 11.08 | 10.91 | 11.02 | 806,898 | -0.03(-0.27%) |
Mar 22, 2024 | 11.16 | 11.22 | 10.94 | 11.05 | 1,408,511 | -0.07(-0.63%) |
Mar 21, 2024 | 11.35 | 11.55 | 11.09 | 11.12 | 2,388,491 | -0.10(-0.89%) |
Mar 20, 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 2,466,616 | +0.40(+3.70%) |
Mar 19, 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 1,195,663 | +0.27(+2.56%) |
Mar 18, 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 1,117,969 | +0.24(+2.33%) |
Mar 15, 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 1,937,726 | -0.14(-1.34%) |
Mar 14, 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 1,080,366 | +0.06(+0.58%) |
Mar 13, 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 1,218,576 | -0.01(-0.10%) |
Mar 12, 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 1,138,999 | +0.04(+0.39%) |
Mar 11, 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 1,302,817 | +0.16(+1.57%) |
Mar 08, 2024 | 10.30 | 10.38 | 10.15 | 10.20 | 796,413 | -0.03(-0.29%) |
Mar 07, 2024 | 10.10 | 10.24 | 9.990 | 10.23 | 905,996 | +0.20(+1.99%) |
Mar 06, 2024 | 10.23 | 10.24 | 10.00 | 10.03 | 1,059,593 | -0.02(-0.20%) |
Mar 05, 2024 | 10.23 | 10.33 | 9.965 | 10.05 | 1,530,007 | -0.26(-2.52%) |
Mar 04, 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 1,155,685 | -0.02(-0.19%) |
Mar 01, 2024 | 10.30 | 10.50 | 10.19 | 10.33 | 1,905,433 | -0.17(-1.62%) |
Feb 29, 2024 | 10.73 | 10.78 | 10.40 | 10.50 | 2,540,052 | -0.10(-0.94%) |
Feb 28, 2024 | 10.76 | 10.94 | 10.35 | 10.60 | 3,087,701 | -0.16(-1.49%) |
Feb 27, 2024 | 10.45 | 10.90 | 10.34 | 10.76 | 4,462,816 | +0.43(+4.16%) |
Feb 26, 2024 | 10.22 | 10.43 | 10.16 | 10.33 | 1,506,069 | +0.03(+0.29%) |
Feb 23, 2024 | 10.32 | 10.33 | 10.01 | 10.30 | 1,422,420 | -0.06(-0.58%) |
Feb 22, 2024 | 10.30 | 10.41 | 10.18 | 10.36 | 1,868,687 | +0.31(+3.08%) |
Feb 21, 2024 | 10.02 | 10.19 | 9.935 | 10.05 | 1,441,188 | -0.17(-1.66%) |
Feb 20, 2024 | 10.14 | 10.23 | 9.925 | 10.22 | 1,161,352 | -0.11(-1.06%) |
Feb 16, 2024 | 10.24 | 10.39 | 10.11 | 10.33 | 1,115,240 | +0.09(+0.88%) |
Feb 15, 2024 | 10.35 | 10.37 | 10.09 | 10.24 | 1,287,250 | +0.04(+0.39%) |
Feb 14, 2024 | 9.890 | 10.25 | 9.750 | 10.20 | 1,210,577 | +0.47(+4.83%) |
Feb 13, 2024 | 9.670 | 9.960 | 9.350 | 9.730 | 1,284,464 | -0.44(-4.33%) |
Feb 12, 2024 | 9.970 | 10.23 | 9.930 | 10.17 | 1,164,244 | +0.18(+1.80%) |
Feb 09, 2024 | 9.950 | 10.31 | 9.920 | 9.990 | 1,488,250 | +0.22(+2.25%) |
Feb 08, 2024 | 9.600 | 9.870 | 9.530 | 9.770 | 910,804 | +0.16(+1.66%) |
Feb 07, 2024 | 9.790 | 9.800 | 9.480 | 9.610 | 691,092 | -0.12(-1.23%) |
Feb 06, 2024 | 9.650 | 9.780 | 9.610 | 9.730 | 488,239 | +0.09(+0.93%) |
Feb 05, 2024 | 9.750 | 9.850 | 9.600 | 9.640 | 589,146 | -0.22(-2.23%) |
Feb 02, 2024 | 9.750 | 9.965 | 9.685 | 9.860 | 984,431 | -0.09(-0.90%) |
Feb 01, 2024 | 9.910 | 9.990 | 9.635 | 9.950 | 926,683 | +0.27(+2.79%) |
Jan 31, 2024 | 9.870 | 9.955 | 9.670 | 9.680 | 890,888 | -0.26(-2.62%) |
Jan 30, 2024 | 10.00 | 10.00 | 9.870 | 9.940 | 694,051 | -0.05(-0.50%) |
Jan 29, 2024 | 9.940 | 10.04 | 9.860 | 9.990 | 530,750 | +0.07(+0.71%) |
Jan 26, 2024 | 9.860 | 10.08 | 9.860 | 9.920 | 964,737 | +0.06(+0.61%) |
Jan 25, 2024 | 10.03 | 10.15 | 9.741 | 9.860 | 735,697 | -0.01(-0.10%) |
Jan 24, 2024 | 10.10 | 10.12 | 9.820 | 9.870 | 781,039 | -0.10(-1.00%) |
Jan 23, 2024 | 9.910 | 10.03 | 9.730 | 9.970 | 1,191,168 | +0.17(+1.73%) |
Jan 22, 2024 | 9.850 | 10.05 | 9.721 | 9.800 | 1,461,188 | +0.04(+0.41%) |
Jan 19, 2024 | 9.780 | 9.820 | 9.450 | 9.760 | 1,302,645 | +0.10(+1.04%) |
Jan 18, 2024 | 9.230 | 9.690 | 9.225 | 9.660 | 1,594,490 | +0.55(+6.04%) |
Jan 17, 2024 | 9.120 | 9.160 | 8.760 | 9.110 | 1,255,460 | -0.25(-2.67%) |
Jan 16, 2024 | 9.550 | 9.570 | 9.180 | 9.360 | 1,369,349 | -0.29(-3.01%) |
Jan 12, 2024 | 9.340 | 9.720 | 9.280 | 9.650 | 2,243,721 | +0.36(+3.88%) |
Jan 11, 2024 | 9.180 | 9.315 | 9.080 | 9.290 | 1,683,448 | +0.16(+1.75%) |
Jan 10, 2024 | 8.570 | 9.160 | 8.490 | 9.130 | 2,020,873 | +0.58(+6.78%) |
Jan 09, 2024 | 8.490 | 8.715 | 8.465 | 8.550 | 886,810 | -0.07(-0.81%) |
Jan 08, 2024 | 8.200 | 8.650 | 8.145 | 8.620 | 1,239,264 | +0.49(+6.03%) |
Jan 05, 2024 | 7.950 | 8.150 | 7.920 | 8.130 | 1,169,659 | +0.09(+1.12%) |
Jan 04, 2024 | 8.000 | 8.115 | 7.840 | 8.040 | 797,370 | +0.09(+1.13%) |
Jan 03, 2024 | 8.260 | 8.310 | 7.890 | 7.950 | 1,244,626 | -0.45(-5.36%) |