Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.53 | 10.61 | 10.40 | 10.60 | 4,019 | +0.22(+2.11%) |
Mar 27, 2024 | 10.38 | 10.48 | 9.989 | 10.38 | 4,774 | -0.05(-0.48%) |
Mar 26, 2024 | 10.48 | 10.57 | 10.35 | 10.43 | 5,243 | +0.03(+0.29%) |
Mar 25, 2024 | 10.46 | 10.63 | 10.02 | 10.40 | 15,618 | +0.17(+1.66%) |
Mar 22, 2024 | 10.04 | 10.28 | 9.860 | 10.23 | 11,101 | +0.37(+3.80%) |
Mar 21, 2024 | 9.590 | 10.11 | 9.590 | 9.855 | 11,140 | +0.25(+2.65%) |
Mar 20, 2024 | 9.910 | 9.929 | 9.600 | 9.600 | 6,994 | -0.53(-5.22%) |
Mar 19, 2024 | 10.18 | 10.39 | 9.979 | 10.13 | 5,007 | +0.17(+1.70%) |
Mar 18, 2024 | 10.12 | 10.12 | 9.620 | 9.960 | 5,039 | -0.24(-2.34%) |
Mar 15, 2024 | 9.910 | 10.48 | 9.640 | 10.20 | 3,906 | +0.12(+1.18%) |
Mar 14, 2024 | 10.03 | 10.08 | 10.03 | 10.08 | 722 | +0.10(+1.01%) |
Mar 13, 2024 | 10.04 | 10.26 | 9.670 | 9.979 | 5,481 | +0.03(+0.35%) |
Mar 12, 2024 | 10.77 | 10.77 | 9.486 | 9.944 | 10,365 | -0.09(-0.94%) |
Mar 11, 2024 | 10.12 | 10.71 | 9.989 | 10.04 | 7,921 | +0.04(+0.40%) |
Mar 08, 2024 | 10.18 | 10.30 | 9.991 | 9.999 | 3,170 | -0.12(-1.23%) |
Mar 07, 2024 | 10.28 | 10.28 | 10.12 | 10.12 | 2,579 | -0.00(-0.04%) |
Mar 06, 2024 | 9.979 | 10.20 | 9.979 | 10.13 | 5,174 | +0.04(+0.38%) |
Mar 05, 2024 | 10.48 | 10.62 | 10.04 | 10.09 | 8,035 | -0.40(-3.81%) |
Mar 04, 2024 | 10.78 | 10.92 | 10.49 | 10.49 | 17,141 | -0.29(-2.69%) |
Mar 01, 2024 | 10.87 | 10.90 | 10.48 | 10.78 | 7,996 | +0.20(+1.89%) |
Feb 29, 2024 | 10.28 | 10.93 | 9.880 | 10.58 | 32,881 | +1.02(+10.65%) |
Feb 28, 2024 | 9.381 | 9.880 | 9.381 | 9.560 | 20,473 | +0.24(+2.56%) |
Feb 27, 2024 | 9.003 | 9.372 | 8.963 | 9.322 | 24,791 | +0.44(+4.94%) |
Feb 26, 2024 | 9.013 | 9.013 | 8.860 | 8.883 | 12,196 | -0.11(-1.17%) |
Feb 23, 2024 | 8.983 | 9.053 | 8.824 | 8.989 | 16,844 | -0.06(-0.71%) |
Feb 22, 2024 | 9.113 | 9.172 | 8.993 | 9.053 | 8,263 | -0.22(-2.37%) |
Feb 21, 2024 | 9.342 | 9.347 | 9.048 | 9.272 | 8,354 | +0.27(+2.99%) |
Feb 20, 2024 | 9.272 | 9.272 | 9.003 | 9.003 | 5,602 | -0.27(-2.90%) |
Feb 16, 2024 | 9.222 | 9.467 | 8.983 | 9.272 | 5,050 | +0.00(+0.00%) |
Feb 15, 2024 | 9.412 | 9.422 | 9.123 | 9.272 | 11,332 | -0.03(-0.32%) |
Feb 14, 2024 | 9.242 | 9.471 | 8.923 | 9.302 | 15,291 | -0.12(-1.27%) |
Feb 13, 2024 | 9.970 | 9.970 | 9.322 | 9.422 | 11,180 | -0.06(-0.63%) |
Feb 12, 2024 | 10.07 | 10.12 | 9.272 | 9.482 | 48,067 | -0.61(-6.06%) |
Feb 09, 2024 | 10.07 | 10.18 | 9.983 | 10.09 | 8,773 | -0.09(-0.84%) |
Feb 08, 2024 | 10.24 | 10.27 | 10.18 | 10.18 | 1,880 | -0.06(-0.57%) |
Feb 07, 2024 | 10.28 | 10.33 | 10.11 | 10.24 | 4,086 | -0.07(-0.70%) |
Feb 06, 2024 | 10.32 | 10.46 | 9.997 | 10.31 | 8,890 | +0.00(+0.00%) |
Feb 05, 2024 | 10.64 | 10.85 | 10.30 | 10.31 | 16,148 | -0.57(-5.25%) |
Feb 02, 2024 | 10.77 | 10.93 | 10.57 | 10.88 | 7,632 | +0.11(+1.05%) |
Feb 01, 2024 | 10.77 | 10.96 | 10.67 | 10.77 | 13,746 | -0.02(-0.18%) |
Jan 31, 2024 | 10.95 | 10.97 | 10.71 | 10.79 | 15,370 | -0.11(-1.01%) |
Jan 30, 2024 | 11.16 | 11.16 | 10.87 | 10.90 | 5,594 | -0.14(-1.31%) |
Jan 29, 2024 | 10.94 | 11.14 | 10.88 | 11.04 | 9,026 | +0.22(+2.02%) |
Jan 26, 2024 | 10.76 | 10.99 | 10.74 | 10.82 | 11,236 | -0.09(-0.87%) |
Jan 25, 2024 | 10.75 | 11.29 | 10.75 | 10.92 | 8,434 | +0.00(+0.05%) |
Jan 24, 2024 | 11.42 | 11.54 | 10.74 | 10.91 | 12,143 | -0.59(-5.10%) |
Jan 23, 2024 | 11.44 | 11.84 | 11.20 | 11.50 | 10,483 | -0.04(-0.34%) |
Jan 22, 2024 | 11.25 | 11.68 | 11.17 | 11.54 | 5,457 | +0.14(+1.22%) |
Jan 19, 2024 | 11.02 | 11.64 | 11.02 | 11.40 | 5,614 | +0.13(+1.15%) |
Jan 18, 2024 | 10.74 | 11.54 | 10.74 | 11.27 | 16,255 | +0.42(+3.85%) |
Jan 17, 2024 | 11.40 | 11.40 | 10.74 | 10.85 | 18,253 | -0.57(-4.97%) |
Jan 16, 2024 | 11.94 | 11.96 | 11.41 | 11.42 | 16,747 | -0.58(-4.84%) |
Jan 12, 2024 | 11.79 | 12.52 | 11.79 | 12.00 | 10,713 | +0.27(+2.32%) |
Jan 11, 2024 | 11.70 | 12.14 | 11.46 | 11.73 | 29,905 | +0.04(+0.34%) |
Jan 10, 2024 | 12.22 | 12.56 | 11.69 | 11.69 | 27,128 | -0.53(-4.32%) |
Jan 09, 2024 | 12.88 | 13.36 | 12.22 | 12.22 | 24,086 | -0.67(-5.17%) |
Jan 08, 2024 | 13.58 | 13.58 | 12.72 | 12.88 | 30,646 | -0.42(-3.14%) |
Jan 05, 2024 | 13.77 | 13.91 | 13.05 | 13.30 | 7,477 | -0.34(-2.48%) |
Jan 04, 2024 | 14.41 | 14.41 | 13.34 | 13.64 | 11,643 | +0.24(+1.78%) |
Jan 03, 2024 | 13.93 | 13.93 | 13.03 | 13.40 | 19,815 | +0.16(+1.20%) |