Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 279,481 | -0.43(-3.63%) |
Mar 27, 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 451,394 | +1.74(+17.19%) |
Mar 26, 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 193,074 | -0.22(-2.13%) |
Mar 25, 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 108,510 | -0.09(-0.86%) |
Mar 22, 2024 | 10.37 | 10.62 | 10.23 | 10.43 | 155,426 | -0.11(-1.04%) |
Mar 21, 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 112,875 | +0.14(+1.35%) |
Mar 20, 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 188,138 | +0.38(+3.79%) |
Mar 19, 2024 | 10.02 | 10.14 | 9.980 | 10.02 | 141,335 | -0.09(-0.89%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 169,074 | -0.04(-0.39%) |
Mar 15, 2024 | 10.63 | 10.66 | 9.900 | 10.15 | 1,860,599 | -0.47(-4.43%) |
Mar 14, 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 242,072 | -0.45(-4.07%) |
Mar 13, 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 184,089 | -0.02(-0.18%) |
Mar 12, 2024 | 11.35 | 11.47 | 11.00 | 11.09 | 194,124 | -0.03(-0.27%) |
Mar 11, 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 126,361 | +0.25(+2.30%) |
Mar 08, 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 97,773 | +0.00(+0.00%) |
Mar 07, 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 122,510 | +0.08(+0.74%) |
Mar 06, 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 122,323 | +0.04(+0.37%) |
Mar 05, 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 210,509 | -0.20(-1.83%) |
Mar 04, 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 118,110 | -0.25(-2.23%) |
Mar 01, 2024 | 11.35 | 11.35 | 10.96 | 11.20 | 104,264 | +0.08(+0.72%) |
Feb 29, 2024 | 11.54 | 11.57 | 11.08 | 11.12 | 197,908 | -0.36(-3.14%) |
Feb 28, 2024 | 11.56 | 11.69 | 11.32 | 11.48 | 87,393 | -0.29(-2.46%) |
Feb 27, 2024 | 11.91 | 11.91 | 11.58 | 11.77 | 76,505 | -0.01(-0.08%) |
Feb 26, 2024 | 12.07 | 12.20 | 11.71 | 11.78 | 64,417 | -0.29(-2.40%) |
Feb 23, 2024 | 11.95 | 12.17 | 11.62 | 12.07 | 92,870 | +0.26(+2.20%) |
Feb 22, 2024 | 11.62 | 11.87 | 11.42 | 11.81 | 139,125 | +0.27(+2.34%) |
Feb 21, 2024 | 11.74 | 11.99 | 11.44 | 11.54 | 126,244 | -0.14(-1.20%) |
Feb 20, 2024 | 12.10 | 12.10 | 11.59 | 11.68 | 128,388 | -0.42(-3.47%) |
Feb 16, 2024 | 12.07 | 12.29 | 11.84 | 12.10 | 91,234 | +0.04(+0.33%) |
Feb 15, 2024 | 12.01 | 12.19 | 11.92 | 12.06 | 46,491 | +0.13(+1.09%) |
Feb 14, 2024 | 11.79 | 12.02 | 11.70 | 11.93 | 47,013 | +0.38(+3.29%) |
Feb 13, 2024 | 11.87 | 11.87 | 11.42 | 11.55 | 62,833 | -0.54(-4.47%) |
Feb 12, 2024 | 11.80 | 12.13 | 11.80 | 12.09 | 59,913 | +0.40(+3.42%) |
Feb 09, 2024 | 11.84 | 11.84 | 11.40 | 11.69 | 77,036 | +0.03(+0.26%) |
Feb 08, 2024 | 11.88 | 11.91 | 11.66 | 11.66 | 39,799 | -0.36(-3.00%) |
Feb 07, 2024 | 11.90 | 12.04 | 11.82 | 12.02 | 36,713 | -0.04(-0.33%) |
Feb 06, 2024 | 11.86 | 12.21 | 11.77 | 12.06 | 50,148 | +0.53(+4.60%) |
Feb 05, 2024 | 11.89 | 11.90 | 11.52 | 11.53 | 50,766 | -0.36(-3.03%) |
Feb 02, 2024 | 11.55 | 12.01 | 11.55 | 11.89 | 66,410 | +0.10(+0.85%) |
Feb 01, 2024 | 11.85 | 11.85 | 11.26 | 11.79 | 68,758 | -0.01(-0.08%) |
Jan 31, 2024 | 11.59 | 11.93 | 11.50 | 11.80 | 87,880 | +0.21(+1.81%) |
Jan 30, 2024 | 11.68 | 11.72 | 11.21 | 11.59 | 61,305 | -0.35(-2.93%) |
Jan 29, 2024 | 12.01 | 12.09 | 11.85 | 11.94 | 28,307 | -0.15(-1.24%) |
Jan 26, 2024 | 12.15 | 12.30 | 11.92 | 12.09 | 32,548 | -0.24(-1.95%) |
Jan 25, 2024 | 12.58 | 12.58 | 12.01 | 12.33 | 55,157 | -0.13(-1.04%) |
Jan 24, 2024 | 12.54 | 12.74 | 12.27 | 12.46 | 122,054 | +0.30(+2.47%) |
Jan 23, 2024 | 11.99 | 12.58 | 11.99 | 12.16 | 101,158 | +0.61(+5.28%) |
Jan 22, 2024 | 11.49 | 11.66 | 11.33 | 11.55 | 115,797 | -0.17(-1.45%) |
Jan 19, 2024 | 11.97 | 12.05 | 11.62 | 11.72 | 49,858 | -0.36(-2.98%) |
Jan 18, 2024 | 11.66 | 12.31 | 11.66 | 12.08 | 195,720 | +0.58(+5.04%) |
Jan 17, 2024 | 11.51 | 11.69 | 11.39 | 11.50 | 87,732 | -0.23(-1.96%) |
Jan 16, 2024 | 12.19 | 12.21 | 11.61 | 11.73 | 103,512 | -0.56(-4.56%) |
Jan 12, 2024 | 12.46 | 12.72 | 12.18 | 12.29 | 60,789 | -0.08(-0.65%) |
Jan 11, 2024 | 12.41 | 12.55 | 12.14 | 12.37 | 34,505 | +0.25(+2.06%) |
Jan 10, 2024 | 12.32 | 12.35 | 12.05 | 12.12 | 37,901 | -0.21(-1.70%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.25 | 12.33 | 54,413 | -0.24(-1.91%) |
Jan 08, 2024 | 12.72 | 12.72 | 12.50 | 12.57 | 60,026 | -0.34(-2.63%) |
Jan 05, 2024 | 12.91 | 13.05 | 12.50 | 12.91 | 67,557 | -0.12(-0.92%) |
Jan 04, 2024 | 12.88 | 13.08 | 12.71 | 13.03 | 45,963 | +0.09(+0.70%) |
Jan 03, 2024 | 13.31 | 13.31 | 12.75 | 12.94 | 65,976 | -0.33(-2.49%) |