Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.43 | 10.66 | 10.43 | 10.57 | 182,462 | +0.14(+1.33%) |
Mar 27, 2024 | 10.06 | 10.43 | 10.06 | 10.43 | 119,454 | +0.44(+4.37%) |
Mar 26, 2024 | 10.13 | 10.20 | 9.978 | 9.998 | 95,604 | -0.08(-0.79%) |
Mar 25, 2024 | 10.05 | 10.17 | 10.05 | 10.08 | 95,182 | +0.00(+0.00%) |
Mar 22, 2024 | 10.41 | 10.42 | 10.06 | 10.08 | 159,812 | -0.34(-3.24%) |
Mar 21, 2024 | 10.08 | 10.43 | 9.998 | 10.41 | 338,209 | +0.42(+4.17%) |
Mar 20, 2024 | 9.681 | 10.12 | 9.596 | 9.998 | 327,906 | +0.29(+2.96%) |
Mar 19, 2024 | 9.770 | 9.884 | 9.710 | 9.710 | 115,607 | -0.06(-0.61%) |
Mar 18, 2024 | 9.909 | 10.00 | 9.765 | 9.770 | 158,450 | -0.16(-1.60%) |
Mar 15, 2024 | 9.730 | 9.968 | 9.730 | 9.929 | 378,197 | +0.20(+2.04%) |
Mar 14, 2024 | 9.909 | 9.948 | 9.681 | 9.730 | 207,393 | -0.20(-2.00%) |
Mar 13, 2024 | 9.909 | 10.09 | 9.909 | 9.929 | 208,277 | -0.02(-0.25%) |
Mar 12, 2024 | 10.13 | 10.13 | 9.919 | 9.953 | 94,334 | -0.16(-1.62%) |
Mar 11, 2024 | 10.12 | 10.23 | 10.10 | 10.12 | 125,984 | -0.07(-0.68%) |
Mar 08, 2024 | 10.17 | 10.29 | 10.13 | 10.19 | 188,958 | +0.09(+0.88%) |
Mar 07, 2024 | 10.31 | 10.43 | 10.07 | 10.10 | 92,568 | -0.09(-0.88%) |
Mar 06, 2024 | 10.16 | 10.31 | 9.948 | 10.19 | 145,364 | +0.03(+0.29%) |
Mar 05, 2024 | 9.829 | 10.22 | 9.790 | 10.16 | 155,617 | +0.29(+2.91%) |
Mar 04, 2024 | 9.998 | 10.19 | 9.839 | 9.869 | 124,991 | -0.11(-1.09%) |
Mar 01, 2024 | 10.01 | 10.27 | 9.899 | 9.978 | 250,865 | -0.12(-1.18%) |
Feb 29, 2024 | 10.21 | 10.34 | 10.04 | 10.10 | 163,719 | +0.05(+0.49%) |
Feb 28, 2024 | 10.10 | 10.21 | 10.03 | 10.05 | 190,613 | -0.13(-1.27%) |
Feb 27, 2024 | 10.12 | 10.23 | 10.11 | 10.18 | 115,718 | +0.09(+0.89%) |
Feb 26, 2024 | 10.14 | 10.25 | 10.01 | 10.09 | 162,428 | -0.12(-1.17%) |
Feb 23, 2024 | 10.01 | 10.26 | 9.929 | 10.21 | 272,578 | +0.21(+2.08%) |
Feb 22, 2024 | 10.13 | 10.18 | 9.929 | 9.998 | 169,872 | -0.17(-1.66%) |
Feb 21, 2024 | 10.20 | 10.37 | 10.12 | 10.17 | 105,889 | -0.06(-0.58%) |
Feb 20, 2024 | 10.25 | 10.38 | 10.20 | 10.23 | 140,166 | -0.16(-1.53%) |
Feb 16, 2024 | 10.45 | 10.50 | 10.32 | 10.38 | 138,398 | -0.13(-1.23%) |
Feb 15, 2024 | 10.19 | 10.61 | 10.13 | 10.51 | 167,594 | +0.41(+4.02%) |
Feb 14, 2024 | 10.12 | 10.19 | 9.958 | 10.11 | 177,573 | +0.12(+1.19%) |
Feb 13, 2024 | 10.24 | 10.30 | 9.938 | 9.988 | 183,152 | -0.56(-5.27%) |
Feb 12, 2024 | 10.34 | 10.61 | 10.34 | 10.54 | 147,613 | +0.23(+2.21%) |
Feb 09, 2024 | 10.27 | 10.40 | 10.18 | 10.32 | 157,013 | +0.05(+0.48%) |
Feb 08, 2024 | 10.27 | 10.36 | 10.22 | 10.27 | 123,260 | +0.00(+0.00%) |
Feb 07, 2024 | 10.49 | 10.70 | 10.18 | 10.27 | 162,539 | -0.21(-1.99%) |
Feb 06, 2024 | 10.52 | 10.66 | 10.43 | 10.47 | 136,823 | -0.03(-0.28%) |
Feb 05, 2024 | 10.59 | 10.67 | 10.49 | 10.50 | 177,400 | -0.18(-1.67%) |
Feb 02, 2024 | 10.81 | 10.89 | 10.65 | 10.68 | 138,135 | -0.24(-2.18%) |
Feb 01, 2024 | 10.90 | 11.13 | 10.51 | 10.92 | 216,705 | +0.09(+0.82%) |
Jan 31, 2024 | 11.34 | 11.57 | 10.83 | 10.83 | 307,863 | -0.68(-5.94%) |
Jan 30, 2024 | 11.84 | 11.93 | 11.49 | 11.52 | 122,249 | -0.48(-3.97%) |
Jan 29, 2024 | 11.80 | 12.00 | 11.73 | 11.99 | 119,084 | +0.14(+1.17%) |
Jan 26, 2024 | 11.84 | 11.92 | 11.73 | 11.85 | 91,427 | +0.12(+1.01%) |
Jan 25, 2024 | 11.90 | 11.90 | 11.42 | 11.73 | 137,069 | -0.15(-1.25%) |
Jan 24, 2024 | 11.72 | 11.88 | 11.71 | 11.88 | 85,898 | +0.23(+1.96%) |
Jan 23, 2024 | 11.80 | 11.82 | 11.61 | 11.65 | 101,945 | -0.07(-0.59%) |
Jan 22, 2024 | 11.46 | 11.72 | 11.46 | 11.72 | 96,435 | +0.33(+2.87%) |
Jan 19, 2024 | 11.22 | 11.40 | 11.11 | 11.40 | 102,367 | +0.28(+2.50%) |
Jan 18, 2024 | 11.21 | 11.21 | 10.98 | 11.12 | 157,790 | -0.04(-0.35%) |
Jan 17, 2024 | 11.11 | 11.52 | 11.10 | 11.16 | 95,673 | -0.13(-1.14%) |
Jan 16, 2024 | 11.42 | 11.46 | 11.27 | 11.29 | 105,058 | -0.28(-2.40%) |
Jan 12, 2024 | 11.78 | 11.86 | 11.47 | 11.57 | 61,775 | -0.14(-1.19%) |
Jan 11, 2024 | 11.74 | 11.75 | 11.52 | 11.70 | 93,371 | -0.07(-0.59%) |
Jan 10, 2024 | 11.71 | 11.83 | 11.62 | 11.77 | 93,590 | +0.00(+0.00%) |
Jan 09, 2024 | 11.76 | 11.91 | 11.69 | 11.77 | 85,669 | -0.13(-1.08%) |
Jan 08, 2024 | 11.90 | 11.93 | 11.80 | 11.90 | 79,064 | -0.03(-0.25%) |
Jan 05, 2024 | 11.81 | 12.08 | 11.81 | 11.93 | 182,064 | +0.02(+0.17%) |
Jan 04, 2024 | 11.91 | 11.96 | 11.71 | 11.91 | 105,382 | +0.07(+0.59%) |
Jan 03, 2024 | 12.04 | 12.04 | 11.72 | 11.84 | 228,470 | -0.21(-1.77%) |