Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.82 | 10.90 | 10.77 | 10.84 | 10,926 | +0.01(+0.13%) |
Mar 27, 2024 | 10.77 | 10.84 | 10.75 | 10.83 | 80,732 | +0.10(+0.89%) |
Mar 26, 2024 | 10.76 | 10.78 | 10.71 | 10.73 | 21,700 | +0.00(+0.00%) |
Mar 25, 2024 | 10.74 | 10.76 | 10.70 | 10.73 | 24,537 | -0.02(-0.19%) |
Mar 22, 2024 | 10.78 | 10.79 | 10.75 | 10.75 | 13,140 | +0.06(+0.56%) |
Mar 21, 2024 | 10.78 | 10.81 | 10.68 | 10.69 | 23,830 | -0.19(-1.70%) |
Mar 20, 2024 | 10.72 | 10.90 | 10.72 | 10.88 | 15,578 | +0.16(+1.48%) |
Mar 19, 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 24,973 | -0.04(-0.41%) |
Mar 18, 2024 | 10.77 | 10.80 | 10.74 | 10.76 | 26,013 | -0.06(-0.55%) |
Mar 15, 2024 | 10.78 | 10.86 | 10.78 | 10.82 | 20,966 | -0.04(-0.37%) |
Mar 14, 2024 | 10.70 | 10.87 | 10.70 | 10.86 | 8,745 | +0.19(+1.78%) |
Mar 13, 2024 | 10.68 | 10.72 | 10.65 | 10.67 | 7,741 | -0.18(-1.62%) |
Mar 12, 2024 | 10.82 | 10.87 | 10.81 | 10.85 | 20,962 | -0.04(-0.40%) |
Mar 11, 2024 | 10.85 | 10.89 | 10.85 | 10.89 | 21,374 | +0.01(+0.09%) |
Mar 08, 2024 | 10.94 | 10.95 | 10.87 | 10.88 | 23,615 | -0.49(-4.31%) |
Mar 07, 2024 | 11.11 | 11.37 | 11.11 | 11.37 | 14,082 | +0.33(+2.99%) |
Mar 06, 2024 | 11.10 | 11.11 | 11.04 | 11.04 | 11,790 | -0.12(-1.08%) |
Mar 05, 2024 | 11.16 | 11.22 | 11.16 | 11.16 | 6,968 | -0.02(-0.18%) |
Mar 04, 2024 | 11.17 | 11.22 | 11.13 | 11.18 | 105,306 | -0.11(-0.97%) |
Mar 01, 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 58,578 | +0.17(+1.53%) |
Feb 29, 2024 | 11.22 | 11.24 | 11.10 | 11.12 | 13,346 | +0.11(+1.04%) |
Feb 28, 2024 | 10.94 | 11.02 | 10.94 | 11.01 | 11,729 | +0.04(+0.41%) |
Feb 27, 2024 | 10.93 | 10.98 | 10.93 | 10.96 | 13,781 | -0.01(-0.09%) |
Feb 26, 2024 | 10.99 | 11.01 | 10.93 | 10.97 | 13,449 | -0.06(-0.54%) |
Feb 23, 2024 | 11.03 | 11.04 | 10.98 | 11.03 | 14,214 | -0.07(-0.63%) |
Feb 22, 2024 | 11.12 | 11.12 | 11.04 | 11.10 | 10,954 | +0.10(+0.91%) |
Feb 21, 2024 | 11.05 | 11.05 | 10.96 | 11.00 | 14,392 | -0.02(-0.18%) |
Feb 20, 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 14,265 | -0.05(-0.45%) |
Feb 16, 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 18,132 | -0.05(-0.45%) |
Feb 15, 2024 | 11.07 | 11.12 | 11.05 | 11.12 | 25,146 | +0.03(+0.27%) |
Feb 14, 2024 | 11.05 | 11.10 | 11.03 | 11.09 | 19,170 | +0.14(+1.25%) |
Feb 13, 2024 | 11.02 | 11.07 | 10.93 | 10.95 | 12,576 | -0.25(-2.21%) |
Feb 12, 2024 | 11.16 | 11.23 | 11.16 | 11.20 | 7,497 | +0.07(+0.63%) |
Feb 09, 2024 | 11.02 | 11.17 | 11.02 | 11.13 | 11,935 | +0.20(+1.83%) |
Feb 08, 2024 | 10.96 | 10.99 | 10.91 | 10.93 | 11,386 | -0.06(-0.57%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.98 | 10.99 | 18,667 | -0.05(-0.43%) |
Feb 06, 2024 | 10.97 | 11.04 | 10.97 | 11.04 | 13,836 | -0.01(-0.09%) |
Feb 05, 2024 | 10.98 | 11.05 | 10.97 | 11.05 | 41,201 | -0.04(-0.33%) |
Feb 02, 2024 | 11.15 | 11.15 | 11.04 | 11.09 | 10,744 | -0.11(-1.01%) |
Feb 01, 2024 | 11.14 | 11.20 | 11.12 | 11.20 | 6,442 | -0.01(-0.09%) |
Jan 31, 2024 | 11.37 | 11.37 | 11.21 | 11.21 | 41,816 | -0.35(-3.03%) |
Jan 30, 2024 | 11.12 | 11.56 | 11.09 | 11.56 | 192,742 | +0.44(+3.96%) |
Jan 29, 2024 | 11.11 | 11.14 | 11.06 | 11.12 | 74,555 | +0.08(+0.72%) |
Jan 26, 2024 | 11.05 | 11.06 | 11.02 | 11.04 | 30,481 | +0.17(+1.56%) |
Jan 25, 2024 | 10.84 | 10.88 | 10.78 | 10.87 | 25,682 | +0.10(+0.93%) |
Jan 24, 2024 | 10.89 | 10.91 | 10.77 | 10.77 | 12,642 | +0.15(+1.46%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.58 | 10.62 | 42,987 | -0.04(-0.36%) |
Jan 22, 2024 | 10.63 | 10.68 | 10.63 | 10.65 | 23,300 | -0.02(-0.21%) |
Jan 19, 2024 | 10.64 | 10.69 | 10.58 | 10.68 | 12,939 | +0.08(+0.76%) |
Jan 18, 2024 | 10.59 | 10.60 | 10.54 | 10.59 | 10,498 | -0.03(-0.24%) |
Jan 17, 2024 | 10.54 | 10.62 | 10.49 | 10.62 | 23,096 | -0.04(-0.38%) |
Jan 16, 2024 | 10.70 | 10.77 | 10.63 | 10.66 | 24,387 | -0.18(-1.66%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.81 | 10.84 | 9,785 | +0.14(+1.31%) |
Jan 11, 2024 | 10.59 | 10.70 | 10.59 | 10.70 | 20,295 | -0.09(-0.83%) |
Jan 10, 2024 | 10.72 | 10.79 | 10.71 | 10.79 | 15,117 | +0.01(+0.09%) |
Jan 09, 2024 | 10.81 | 10.85 | 10.74 | 10.78 | 17,525 | -0.01(-0.05%) |
Jan 08, 2024 | 10.79 | 10.84 | 10.74 | 10.79 | 12,626 | +0.14(+1.36%) |
Jan 05, 2024 | 10.60 | 10.68 | 10.57 | 10.64 | 7,803 | +0.12(+1.09%) |
Jan 04, 2024 | 10.55 | 10.57 | 10.52 | 10.53 | 12,339 | +0.02(+0.19%) |
Jan 03, 2024 | 10.48 | 10.57 | 10.45 | 10.51 | 14,729 | -0.02(-0.24%) |