Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.54 | 11.57 | 11.39 | 11.42 | 1,280,574 | -0.01(-0.08%) |
Mar 27, 2024 | 11.37 | 11.43 | 11.35 | 11.43 | 702,681 | +0.13(+1.11%) |
Mar 26, 2024 | 11.25 | 11.35 | 11.25 | 11.30 | 754,001 | +0.06(+0.51%) |
Mar 25, 2024 | 11.29 | 11.38 | 11.23 | 11.25 | 1,507,003 | -0.13(-1.10%) |
Mar 22, 2024 | 11.37 | 11.41 | 11.31 | 11.37 | 989,795 | +0.10(+0.85%) |
Mar 21, 2024 | 11.32 | 11.36 | 11.26 | 11.28 | 3,087,899 | +0.15(+1.39%) |
Mar 20, 2024 | 10.90 | 11.15 | 10.88 | 11.12 | 953,922 | +0.13(+1.23%) |
Mar 19, 2024 | 10.95 | 11.02 | 10.92 | 10.99 | 1,598,986 | +0.10(+0.89%) |
Mar 18, 2024 | 11.00 | 11.01 | 10.85 | 10.89 | 734,887 | -0.10(-0.88%) |
Mar 15, 2024 | 10.89 | 11.02 | 10.89 | 10.99 | 929,562 | +0.33(+3.08%) |
Mar 14, 2024 | 10.76 | 10.79 | 10.61 | 10.66 | 1,756,493 | -0.19(-1.78%) |
Mar 13, 2024 | 10.90 | 10.92 | 10.82 | 10.85 | 779,647 | +0.07(+0.63%) |
Mar 12, 2024 | 10.60 | 10.81 | 10.57 | 10.78 | 1,378,204 | +0.31(+2.95%) |
Mar 11, 2024 | 10.46 | 10.50 | 10.43 | 10.48 | 831,826 | +0.06(+0.56%) |
Mar 08, 2024 | 10.51 | 10.54 | 10.38 | 10.42 | 1,935,070 | -0.05(-0.46%) |
Mar 07, 2024 | 10.28 | 10.47 | 10.26 | 10.47 | 8,871,999 | +0.29(+2.84%) |
Mar 06, 2024 | 10.16 | 10.22 | 10.11 | 10.18 | 3,950,982 | +0.30(+3.03%) |
Mar 05, 2024 | 9.897 | 9.935 | 9.877 | 9.877 | 1,078,170 | +0.05(+0.49%) |
Mar 04, 2024 | 9.819 | 9.868 | 9.800 | 9.829 | 769,112 | +0.09(+0.89%) |
Mar 01, 2024 | 9.810 | 9.810 | 9.699 | 9.742 | 908,957 | +0.14(+1.51%) |
Feb 29, 2024 | 9.617 | 9.617 | 9.530 | 9.598 | 965,476 | -0.07(-0.70%) |
Feb 28, 2024 | 9.742 | 9.761 | 9.660 | 9.665 | 1,057,353 | -0.12(-1.18%) |
Feb 27, 2024 | 9.752 | 9.810 | 9.742 | 9.781 | 685,829 | -0.09(-0.88%) |
Feb 26, 2024 | 9.848 | 9.887 | 9.829 | 9.868 | 551,193 | +0.00(+0.00%) |
Feb 23, 2024 | 9.781 | 9.887 | 9.771 | 9.868 | 1,486,554 | +0.14(+1.39%) |
Feb 22, 2024 | 9.752 | 9.795 | 9.689 | 9.733 | 1,978,160 | +0.09(+0.90%) |
Feb 21, 2024 | 9.646 | 9.704 | 9.626 | 9.646 | 2,557,487 | +0.09(+0.91%) |
Feb 20, 2024 | 9.395 | 9.559 | 9.395 | 9.559 | 1,772,024 | +0.23(+2.48%) |
Feb 16, 2024 | 9.347 | 9.385 | 9.284 | 9.327 | 757,782 | -0.04(-0.41%) |
Feb 15, 2024 | 9.308 | 9.434 | 9.308 | 9.366 | 1,886,800 | -0.16(-1.72%) |
Feb 14, 2024 | 9.511 | 9.549 | 9.472 | 9.530 | 550,162 | +0.02(+0.20%) |
Feb 13, 2024 | 9.559 | 9.607 | 9.491 | 9.511 | 3,385,006 | -0.14(-1.40%) |
Feb 12, 2024 | 9.578 | 9.655 | 9.549 | 9.646 | 2,196,024 | +0.08(+0.81%) |
Feb 09, 2024 | 9.462 | 9.569 | 9.429 | 9.569 | 1,397,014 | +0.11(+1.12%) |
Feb 08, 2024 | 9.443 | 9.472 | 9.433 | 9.462 | 1,910,118 | +0.11(+1.13%) |
Feb 07, 2024 | 9.337 | 9.356 | 9.250 | 9.356 | 2,340,699 | -0.01(-0.10%) |
Feb 06, 2024 | 9.453 | 9.453 | 9.366 | 9.366 | 2,097,079 | +0.07(+0.73%) |
Feb 05, 2024 | 9.260 | 9.298 | 9.212 | 9.298 | 2,056,304 | -0.01(-0.10%) |
Feb 02, 2024 | 9.279 | 9.347 | 9.270 | 9.308 | 2,050,281 | +0.14(+1.58%) |
Feb 01, 2024 | 9.154 | 9.163 | 9.018 | 9.163 | 1,694,049 | +0.16(+1.82%) |
Jan 31, 2024 | 9.115 | 9.144 | 8.999 | 8.999 | 1,740,464 | +0.00(+0.00%) |
Jan 30, 2024 | 8.884 | 9.028 | 8.884 | 8.999 | 1,334,827 | +0.46(+5.42%) |
Jan 29, 2024 | 8.372 | 8.536 | 8.339 | 8.536 | 1,145,368 | +0.07(+0.80%) |
Jan 26, 2024 | 8.440 | 8.469 | 8.411 | 8.469 | 620,463 | +0.02(+0.23%) |
Jan 25, 2024 | 8.508 | 8.517 | 8.401 | 8.450 | 1,476,324 | -0.14(-1.57%) |
Jan 24, 2024 | 8.614 | 8.628 | 8.575 | 8.585 | 624,065 | +0.10(+1.14%) |
Jan 23, 2024 | 8.459 | 8.508 | 8.440 | 8.488 | 1,365,726 | -0.05(-0.56%) |
Jan 22, 2024 | 8.508 | 8.556 | 8.508 | 8.536 | 609,716 | +0.10(+1.14%) |
Jan 19, 2024 | 8.353 | 8.440 | 8.324 | 8.440 | 649,140 | -0.04(-0.46%) |
Jan 18, 2024 | 8.488 | 8.498 | 8.406 | 8.479 | 556,421 | +0.03(+0.34%) |
Jan 17, 2024 | 8.392 | 8.459 | 8.387 | 8.450 | 750,111 | -0.03(-0.34%) |
Jan 16, 2024 | 8.479 | 8.536 | 8.430 | 8.479 | 1,135,561 | -0.27(-3.09%) |
Jan 12, 2024 | 8.758 | 8.807 | 8.700 | 8.749 | 668,486 | +0.00(+0.00%) |
Jan 11, 2024 | 8.845 | 8.864 | 8.701 | 8.749 | 727,639 | -0.11(-1.20%) |
Jan 10, 2024 | 8.845 | 8.893 | 8.826 | 8.855 | 604,409 | +0.02(+0.22%) |
Jan 09, 2024 | 8.797 | 8.873 | 8.739 | 8.835 | 1,949,220 | -0.25(-2.76%) |
Jan 08, 2024 | 9.086 | 9.096 | 9.028 | 9.086 | 578,701 | +0.13(+1.40%) |
Jan 05, 2024 | 8.942 | 9.033 | 8.932 | 8.961 | 593,344 | +0.11(+1.20%) |
Jan 04, 2024 | 8.864 | 8.932 | 8.835 | 8.855 | 1,095,710 | +0.13(+1.44%) |
Jan 03, 2024 | 8.749 | 8.768 | 8.700 | 8.729 | 591,692 | -0.14(-1.63%) |