Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.45 | 11.54 | 11.41 | 11.48 | 7,889 | +0.02(+0.20%) |
Mar 27, 2024 | 11.73 | 11.73 | 11.46 | 11.46 | 2,651 | -0.16(-1.40%) |
Mar 26, 2024 | 11.62 | 11.64 | 11.60 | 11.62 | 4,696 | -0.02(-0.16%) |
Mar 25, 2024 | 11.70 | 11.70 | 11.60 | 11.64 | 5,968 | -0.06(-0.54%) |
Mar 22, 2024 | 11.59 | 11.70 | 11.54 | 11.70 | 4,285 | +0.29(+2.59%) |
Mar 21, 2024 | 11.19 | 11.42 | 11.19 | 11.41 | 8,644 | +0.17(+1.51%) |
Mar 20, 2024 | 11.71 | 11.71 | 11.21 | 11.24 | 23,182 | -0.60(-5.10%) |
Mar 19, 2024 | 11.94 | 11.94 | 11.75 | 11.84 | 2,490 | -0.06(-0.48%) |
Mar 18, 2024 | 11.61 | 12.02 | 11.61 | 11.90 | 14,186 | +0.09(+0.74%) |
Mar 15, 2024 | 11.75 | 11.84 | 11.75 | 11.81 | 7,991 | +0.21(+1.84%) |
Mar 14, 2024 | 11.44 | 11.64 | 11.44 | 11.60 | 3,105 | +0.20(+1.77%) |
Mar 13, 2024 | 11.52 | 11.52 | 11.34 | 11.40 | 15,776 | -0.07(-0.61%) |
Mar 12, 2024 | 11.66 | 11.75 | 11.41 | 11.47 | 7,010 | -0.34(-2.87%) |
Mar 11, 2024 | 11.89 | 11.89 | 11.65 | 11.81 | 34,879 | +0.12(+1.03%) |
Mar 08, 2024 | 11.75 | 11.80 | 11.58 | 11.69 | 24,128 | +0.57(+5.11%) |
Mar 07, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 2,028 | +0.03(+0.27%) |
Mar 06, 2024 | 11.11 | 11.11 | 10.98 | 11.09 | 6,128 | -0.21(-1.85%) |
Mar 05, 2024 | 11.23 | 11.30 | 11.19 | 11.30 | 13,332 | +0.10(+0.89%) |
Mar 04, 2024 | 11.19 | 11.21 | 11.18 | 11.20 | 1,548 | +0.13(+1.13%) |
Mar 01, 2024 | 11.06 | 11.07 | 10.93 | 11.07 | 6,213 | -0.09(-0.80%) |
Feb 29, 2024 | 11.10 | 11.25 | 11.10 | 11.16 | 19,514 | +0.21(+1.93%) |
Feb 28, 2024 | 10.73 | 10.95 | 10.73 | 10.95 | 12,967 | +0.46(+4.37%) |
Feb 27, 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 25,581 | -0.52(-4.75%) |
Feb 26, 2024 | 10.99 | 11.07 | 10.94 | 11.01 | 4,393 | -0.09(-0.83%) |
Feb 23, 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 16,601 | +0.22(+2.05%) |
Feb 22, 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 13,327 | +0.12(+1.07%) |
Feb 21, 2024 | 10.75 | 10.84 | 10.74 | 10.77 | 19,545 | +0.00(+0.03%) |
Feb 20, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 18,366 | -0.35(-3.13%) |
Feb 16, 2024 | 11.25 | 11.31 | 11.09 | 11.11 | 13,051 | -0.22(-1.92%) |
Feb 15, 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 1,865 | -0.18(-1.54%) |
Feb 14, 2024 | 11.55 | 11.55 | 11.39 | 11.51 | 2,925 | -0.22(-1.87%) |
Feb 13, 2024 | 11.74 | 11.87 | 11.47 | 11.73 | 16,004 | +0.70(+6.31%) |
Feb 12, 2024 | 11.26 | 11.26 | 10.94 | 11.03 | 15,063 | -0.22(-1.96%) |
Feb 09, 2024 | 11.37 | 11.40 | 11.20 | 11.25 | 3,605 | -0.16(-1.43%) |
Feb 08, 2024 | 11.15 | 11.42 | 11.15 | 11.41 | 11,898 | +0.42(+3.86%) |
Feb 07, 2024 | 10.97 | 11.02 | 10.93 | 10.99 | 8,086 | +0.14(+1.29%) |
Feb 06, 2024 | 11.15 | 11.17 | 10.85 | 10.85 | 19,057 | -0.61(-5.31%) |
Feb 05, 2024 | 11.55 | 11.79 | 11.44 | 11.46 | 11,141 | -0.00(-0.03%) |
Feb 02, 2024 | 11.45 | 11.61 | 11.45 | 11.46 | 22,436 | +0.42(+3.80%) |
Feb 01, 2024 | 11.24 | 11.25 | 11.04 | 11.04 | 5,146 | -0.27(-2.40%) |
Jan 31, 2024 | 11.04 | 11.35 | 10.90 | 11.31 | 40,346 | -0.04(-0.33%) |
Jan 30, 2024 | 11.33 | 11.51 | 11.33 | 11.35 | 14,396 | +0.17(+1.53%) |
Jan 29, 2024 | 11.12 | 11.27 | 11.12 | 11.18 | 3,910 | +0.21(+1.92%) |
Jan 26, 2024 | 11.02 | 11.06 | 10.92 | 10.97 | 9,017 | -0.15(-1.39%) |
Jan 25, 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 1,508 | -0.18(-1.56%) |
Jan 24, 2024 | 10.93 | 11.31 | 10.93 | 11.30 | 12,164 | +0.03(+0.26%) |
Jan 23, 2024 | 11.64 | 11.84 | 11.27 | 11.27 | 37,321 | -0.45(-3.84%) |
Jan 22, 2024 | 11.47 | 11.82 | 11.36 | 11.72 | 21,184 | +0.45(+4.00%) |
Jan 19, 2024 | 11.40 | 11.47 | 11.26 | 11.27 | 7,680 | -0.01(-0.09%) |
Jan 18, 2024 | 11.30 | 11.40 | 11.24 | 11.28 | 35,427 | +0.20(+1.81%) |
Jan 17, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 18,764 | +0.14(+1.26%) |
Jan 16, 2024 | 10.66 | 10.98 | 10.66 | 10.94 | 31,961 | +0.56(+5.42%) |
Jan 12, 2024 | 10.26 | 10.39 | 10.03 | 10.38 | 9,040 | -0.14(-1.36%) |
Jan 11, 2024 | 10.46 | 10.70 | 10.46 | 10.52 | 16,310 | -0.09(-0.87%) |
Jan 10, 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 7,929 | +0.03(+0.33%) |
Jan 09, 2024 | 10.44 | 10.60 | 10.44 | 10.58 | 24,242 | +0.29(+2.83%) |
Jan 08, 2024 | 10.43 | 10.47 | 10.26 | 10.29 | 8,946 | -0.04(-0.34%) |
Jan 05, 2024 | 10.40 | 10.41 | 10.21 | 10.33 | 11,034 | -0.22(-2.06%) |
Jan 04, 2024 | 10.60 | 10.60 | 10.45 | 10.54 | 6,859 | +0.21(+2.07%) |
Jan 03, 2024 | 10.45 | 10.45 | 10.18 | 10.33 | 24,201 | -0.05(-0.51%) |