Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.52 | 10.75 | 10.52 | 10.66 | 180,978 | +0.14(+1.33%) |
Mar 27, 2024 | 10.14 | 10.52 | 10.14 | 10.52 | 118,482 | +0.44(+4.37%) |
Mar 26, 2024 | 10.21 | 10.28 | 10.06 | 10.08 | 94,826 | -0.08(-0.79%) |
Mar 25, 2024 | 10.13 | 10.25 | 10.13 | 10.16 | 94,408 | +0.00(+0.00%) |
Mar 22, 2024 | 10.50 | 10.51 | 10.14 | 10.16 | 158,512 | -0.34(-3.24%) |
Mar 21, 2024 | 10.16 | 10.52 | 10.08 | 10.50 | 335,457 | +0.42(+4.17%) |
Mar 20, 2024 | 9.760 | 10.20 | 9.675 | 10.08 | 325,238 | +0.29(+2.96%) |
Mar 19, 2024 | 9.850 | 9.965 | 9.790 | 9.790 | 114,667 | -0.06(-0.61%) |
Mar 18, 2024 | 9.990 | 10.09 | 9.845 | 9.850 | 157,161 | -0.16(-1.60%) |
Mar 15, 2024 | 9.810 | 10.05 | 9.810 | 10.01 | 375,120 | +0.20(+2.04%) |
Mar 14, 2024 | 9.990 | 10.03 | 9.760 | 9.810 | 205,706 | -0.20(-2.00%) |
Mar 13, 2024 | 9.990 | 10.17 | 9.990 | 10.01 | 206,582 | -0.03(-0.25%) |
Mar 12, 2024 | 10.21 | 10.21 | 10.00 | 10.04 | 93,567 | -0.16(-1.62%) |
Mar 11, 2024 | 10.20 | 10.31 | 10.18 | 10.20 | 124,959 | -0.07(-0.68%) |
Mar 08, 2024 | 10.25 | 10.37 | 10.21 | 10.27 | 187,421 | +0.09(+0.88%) |
Mar 07, 2024 | 10.39 | 10.52 | 10.15 | 10.18 | 91,815 | -0.09(-0.88%) |
Mar 06, 2024 | 10.24 | 10.39 | 10.03 | 10.27 | 144,181 | +0.03(+0.29%) |
Mar 05, 2024 | 9.910 | 10.30 | 9.870 | 10.24 | 154,351 | +0.29(+2.91%) |
Mar 04, 2024 | 10.08 | 10.27 | 9.920 | 9.950 | 123,974 | -0.11(-1.09%) |
Mar 01, 2024 | 10.09 | 10.36 | 9.980 | 10.06 | 248,824 | -0.12(-1.18%) |
Feb 29, 2024 | 10.29 | 10.42 | 10.12 | 10.18 | 162,387 | +0.05(+0.49%) |
Feb 28, 2024 | 10.18 | 10.29 | 10.11 | 10.13 | 189,062 | -0.13(-1.27%) |
Feb 27, 2024 | 10.20 | 10.31 | 10.19 | 10.26 | 114,777 | +0.09(+0.88%) |
Feb 26, 2024 | 10.22 | 10.34 | 10.09 | 10.17 | 161,107 | -0.12(-1.17%) |
Feb 23, 2024 | 10.09 | 10.34 | 10.01 | 10.29 | 270,360 | +0.21(+2.08%) |
Feb 22, 2024 | 10.21 | 10.26 | 10.01 | 10.08 | 168,490 | -0.17(-1.66%) |
Feb 21, 2024 | 10.28 | 10.45 | 10.20 | 10.25 | 105,028 | -0.06(-0.58%) |
Feb 20, 2024 | 10.33 | 10.47 | 10.29 | 10.31 | 139,026 | -0.16(-1.53%) |
Feb 16, 2024 | 10.54 | 10.59 | 10.40 | 10.47 | 137,272 | -0.13(-1.23%) |
Feb 15, 2024 | 10.27 | 10.70 | 10.21 | 10.60 | 166,231 | +0.41(+4.02%) |
Feb 14, 2024 | 10.20 | 10.27 | 10.04 | 10.19 | 176,128 | +0.12(+1.19%) |
Feb 13, 2024 | 10.32 | 10.38 | 10.02 | 10.07 | 181,662 | -0.56(-5.27%) |
Feb 12, 2024 | 10.42 | 10.70 | 10.42 | 10.63 | 146,412 | +0.23(+2.21%) |
Feb 09, 2024 | 10.35 | 10.49 | 10.26 | 10.40 | 155,736 | +0.05(+0.48%) |
Feb 08, 2024 | 10.35 | 10.44 | 10.30 | 10.35 | 122,257 | +0.00(+0.00%) |
Feb 07, 2024 | 10.58 | 10.79 | 10.26 | 10.35 | 161,217 | -0.21(-1.99%) |
Feb 06, 2024 | 10.61 | 10.75 | 10.52 | 10.56 | 135,710 | -0.03(-0.28%) |
Feb 05, 2024 | 10.68 | 10.76 | 10.58 | 10.59 | 175,957 | -0.18(-1.67%) |
Feb 02, 2024 | 10.90 | 10.98 | 10.74 | 10.77 | 137,011 | -0.24(-2.18%) |
Feb 01, 2024 | 10.99 | 11.22 | 10.60 | 11.01 | 214,942 | +0.09(+0.82%) |
Jan 31, 2024 | 11.43 | 11.66 | 10.92 | 10.92 | 305,358 | -0.69(-5.94%) |
Jan 30, 2024 | 11.94 | 12.03 | 11.58 | 11.61 | 121,255 | -0.48(-3.97%) |
Jan 29, 2024 | 11.90 | 12.10 | 11.83 | 12.09 | 118,115 | +0.14(+1.17%) |
Jan 26, 2024 | 11.94 | 12.02 | 11.83 | 11.95 | 90,683 | +0.12(+1.01%) |
Jan 25, 2024 | 12.00 | 12.00 | 11.51 | 11.83 | 135,954 | -0.15(-1.25%) |
Jan 24, 2024 | 11.82 | 11.98 | 11.81 | 11.98 | 85,199 | +0.23(+1.96%) |
Jan 23, 2024 | 11.90 | 11.92 | 11.71 | 11.75 | 101,116 | -0.07(-0.59%) |
Jan 22, 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 95,651 | +0.33(+2.87%) |
Jan 19, 2024 | 11.31 | 11.49 | 11.20 | 11.49 | 101,534 | +0.28(+2.50%) |
Jan 18, 2024 | 11.30 | 11.30 | 11.07 | 11.21 | 156,506 | -0.04(-0.36%) |
Jan 17, 2024 | 11.20 | 11.61 | 11.19 | 11.25 | 94,895 | -0.13(-1.14%) |
Jan 16, 2024 | 11.51 | 11.55 | 11.36 | 11.38 | 104,203 | -0.28(-2.40%) |
Jan 12, 2024 | 11.88 | 11.96 | 11.56 | 11.66 | 61,273 | -0.14(-1.19%) |
Jan 11, 2024 | 11.84 | 11.85 | 11.61 | 11.80 | 92,612 | -0.07(-0.59%) |
Jan 10, 2024 | 11.81 | 11.93 | 11.72 | 11.87 | 92,829 | +0.00(+0.00%) |
Jan 09, 2024 | 11.86 | 12.01 | 11.79 | 11.87 | 84,972 | -0.13(-1.08%) |
Jan 08, 2024 | 12.00 | 12.03 | 11.90 | 12.00 | 78,421 | -0.03(-0.25%) |
Jan 05, 2024 | 11.91 | 12.18 | 11.91 | 12.03 | 180,583 | +0.02(+0.17%) |
Jan 04, 2024 | 12.01 | 12.06 | 11.81 | 12.01 | 104,525 | +0.07(+0.59%) |
Jan 03, 2024 | 12.14 | 12.14 | 11.82 | 11.94 | 226,611 | -0.21(-1.77%) |