Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.27 | 0 | +0.11(+0.99%) | |||
Mar 27, 2024 | 11.16 | 11.16 | 11.10 | 11.16 | 13,223 | +0.03(+0.27%) |
Mar 26, 2024 | 11.15 | 11.15 | 11.10 | 11.13 | 4,741 | -0.07(-0.62%) |
Mar 25, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 5,021 | +0.00(+0.00%) |
Mar 22, 2024 | 11.24 | 11.29 | 11.20 | 11.20 | 1,788 | -0.05(-0.44%) |
Mar 21, 2024 | 11.51 | 11.51 | 11.22 | 11.25 | 11,021 | -0.36(-3.10%) |
Mar 20, 2024 | 11.28 | 11.63 | 11.28 | 11.61 | 12,066 | +0.36(+3.20%) |
Mar 19, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 1,410 | -0.15(-1.32%) |
Mar 18, 2024 | 11.46 | 11.46 | 11.40 | 11.40 | 393 | -0.05(-0.44%) |
Mar 15, 2024 | 11.44 | 11.55 | 11.44 | 11.45 | 11,185 | +0.16(+1.42%) |
Mar 14, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 601 | -0.06(-0.53%) |
Mar 13, 2024 | 11.08 | 11.35 | 11.08 | 11.35 | 7,930 | +0.40(+3.65%) |
Mar 12, 2024 | 11.02 | 11.02 | 10.95 | 10.95 | 5,532 | -0.19(-1.71%) |
Mar 11, 2024 | 11.06 | 11.14 | 11.06 | 11.14 | 6,529 | +0.11(+1.00%) |
Mar 08, 2024 | 11.06 | 11.10 | 11.00 | 11.03 | 906 | -0.05(-0.45%) |
Mar 07, 2024 | 11.07 | 11.14 | 11.07 | 11.08 | 4,409 | +0.05(+0.45%) |
Mar 06, 2024 | 10.92 | 11.05 | 10.92 | 11.03 | 9,414 | +0.20(+1.85%) |
Mar 05, 2024 | 10.91 | 10.91 | 10.83 | 10.83 | 1,210 | -0.03(-0.28%) |
Mar 04, 2024 | 10.65 | 10.88 | 10.65 | 10.86 | 19,895 | +0.32(+3.04%) |
Mar 01, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 3,180 | +0.29(+2.83%) |
Feb 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 165 | +0.05(+0.49%) |
Feb 28, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 343 | +0.00(+0.00%) |
Feb 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 524 | -0.06(-0.58%) |
Feb 26, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 3,250 | -0.19(-1.82%) |
Feb 23, 2024 | 10.34 | 10.45 | 10.30 | 10.45 | 12,105 | +0.00(+0.00%) |
Feb 21, 2024 | 10.45 | 27 | -0.03(-0.29%) | |||
Feb 20, 2024 | 10.54 | 10.54 | 10.48 | 10.48 | 2,875 | -0.16(-1.50%) |
Feb 16, 2024 | 10.64 | 0 | +0.19(+1.82%) | |||
Feb 15, 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 1,583 | +0.25(+2.45%) |
Feb 14, 2024 | 10.09 | 10.20 | 10.09 | 10.20 | 1,254 | +0.16(+1.59%) |
Feb 13, 2024 | 10.17 | 10.17 | 10.01 | 10.04 | 2,990 | -0.26(-2.52%) |
Feb 12, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 2,492 | +0.05(+0.49%) |
Feb 09, 2024 | 10.24 | 10.30 | 10.20 | 10.25 | 7,007 | +0.09(+0.89%) |
Feb 08, 2024 | 10.22 | 10.22 | 10.16 | 10.16 | 3,460 | +0.04(+0.40%) |
Feb 07, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 820 | -0.10(-0.98%) |
Feb 06, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 19,540 | -0.11(-1.06%) |
Feb 02, 2024 | 10.33 | 34 | -0.25(-2.36%) | |||
Feb 01, 2024 | 10.46 | 10.59 | 10.44 | 10.58 | 11,810 | +0.18(+1.73%) |
Jan 31, 2024 | 10.55 | 10.63 | 10.39 | 10.40 | 16,589 | -0.12(-1.14%) |
Jan 30, 2024 | 10.60 | 10.61 | 10.47 | 10.52 | 12,600 | -0.06(-0.57%) |
Jan 29, 2024 | 10.46 | 10.58 | 10.39 | 10.58 | 7,531 | +0.18(+1.73%) |
Jan 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 122 | -0.03(-0.29%) |
Jan 25, 2024 | 10.44 | 10.49 | 10.37 | 10.43 | 5,200 | +0.10(+0.97%) |
Jan 24, 2024 | 10.43 | 10.43 | 10.31 | 10.33 | 8,104 | +0.10(+0.98%) |
Jan 23, 2024 | 10.18 | 10.23 | 10.17 | 10.23 | 2,258 | +0.17(+1.69%) |
Jan 22, 2024 | 10.00 | 10.13 | 10.00 | 10.06 | 8,054 | -0.23(-2.24%) |
Jan 19, 2024 | 10.28 | 10.30 | 10.25 | 10.29 | 4,523 | -0.07(-0.68%) |
Jan 18, 2024 | 10.24 | 10.37 | 10.23 | 10.36 | 31,179 | +0.07(+0.68%) |
Jan 17, 2024 | 10.34 | 10.34 | 10.27 | 10.29 | 17,031 | -0.17(-1.63%) |
Jan 16, 2024 | 10.51 | 10.51 | 10.44 | 10.46 | 14,950 | -0.08(-0.76%) |
Jan 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 483 | -0.02(-0.19%) |
Jan 12, 2024 | 10.67 | 10.68 | 10.54 | 10.56 | 14,339 | +0.21(+2.03%) |
Jan 11, 2024 | 10.46 | 10.49 | 10.26 | 10.35 | 24,939 | -0.10(-0.96%) |
Jan 10, 2024 | 10.46 | 10.46 | 10.40 | 10.45 | 8,566 | -0.04(-0.38%) |
Jan 09, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 654 | +0.00(+0.00%) |
Jan 08, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 1,025 | -0.11(-1.04%) |
Jan 05, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 1,304 | +0.08(+0.76%) |
Jan 03, 2024 | 10.52 | 5 | -0.32(-2.95%) |