Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 6,040 | +0.04(+0.40%) |
Mar 27, 2024 | 10.09 | 10.19 | 10.00 | 10.01 | 16,174 | +0.06(+0.60%) |
Mar 26, 2024 | 10.01 | 10.47 | 9.935 | 9.950 | 12,512 | -0.12(-1.19%) |
Mar 25, 2024 | 10.27 | 10.27 | 10.02 | 10.07 | 8,139 | +0.02(+0.20%) |
Mar 22, 2024 | 10.15 | 10.15 | 9.960 | 10.05 | 4,911 | +0.05(+0.50%) |
Mar 21, 2024 | 10.30 | 10.38 | 9.950 | 10.00 | 14,035 | -0.24(-2.34%) |
Mar 20, 2024 | 10.14 | 10.24 | 10.00 | 10.24 | 17,203 | +0.25(+2.50%) |
Mar 19, 2024 | 9.985 | 10.17 | 9.855 | 9.990 | 25,887 | -0.03(-0.30%) |
Mar 18, 2024 | 10.10 | 10.23 | 10.01 | 10.02 | 14,386 | -0.23(-2.24%) |
Mar 15, 2024 | 10.09 | 10.25 | 10.08 | 10.25 | 13,256 | +0.00(+0.00%) |
Mar 14, 2024 | 10.19 | 10.25 | 10.07 | 10.25 | 39,750 | +0.17(+1.69%) |
Mar 13, 2024 | 10.24 | 10.67 | 9.955 | 10.08 | 35,924 | +0.00(+0.00%) |
Mar 12, 2024 | 9.887 | 10.25 | 9.750 | 10.08 | 22,914 | +0.34(+3.49%) |
Mar 11, 2024 | 10.14 | 10.24 | 9.565 | 9.740 | 10,125 | -0.32(-3.18%) |
Mar 08, 2024 | 10.25 | 10.48 | 9.840 | 10.06 | 13,176 | +0.01(+0.10%) |
Mar 07, 2024 | 9.850 | 10.26 | 9.670 | 10.05 | 14,920 | +0.68(+7.26%) |
Mar 06, 2024 | 9.290 | 9.490 | 9.030 | 9.370 | 21,315 | +0.12(+1.30%) |
Mar 05, 2024 | 9.240 | 9.880 | 9.030 | 9.250 | 117,758 | +0.10(+1.09%) |
Mar 04, 2024 | 9.280 | 9.540 | 9.030 | 9.150 | 23,777 | -0.18(-1.93%) |
Mar 01, 2024 | 9.680 | 9.775 | 9.200 | 9.330 | 23,116 | -0.50(-5.09%) |
Feb 29, 2024 | 8.900 | 9.830 | 8.720 | 9.830 | 23,990 | +1.06(+12.09%) |
Feb 28, 2024 | 9.310 | 9.310 | 8.720 | 8.770 | 36,720 | -0.60(-6.40%) |
Feb 27, 2024 | 9.500 | 9.940 | 9.300 | 9.370 | 32,199 | -0.08(-0.85%) |
Feb 26, 2024 | 9.640 | 9.640 | 9.310 | 9.450 | 14,422 | +0.01(+0.11%) |
Feb 23, 2024 | 9.410 | 10.15 | 9.400 | 9.440 | 19,125 | +0.03(+0.32%) |
Feb 22, 2024 | 9.690 | 9.785 | 9.400 | 9.410 | 30,717 | -0.35(-3.59%) |
Feb 21, 2024 | 10.02 | 10.31 | 9.650 | 9.760 | 23,117 | -0.31(-3.08%) |
Feb 20, 2024 | 10.47 | 10.47 | 10.07 | 10.07 | 22,225 | -0.37(-3.54%) |
Feb 16, 2024 | 10.41 | 10.65 | 10.29 | 10.44 | 6,331 | -0.01(-0.10%) |
Feb 15, 2024 | 10.39 | 10.56 | 10.13 | 10.45 | 15,511 | -0.15(-1.42%) |
Feb 14, 2024 | 10.66 | 10.86 | 10.25 | 10.60 | 25,024 | +0.11(+1.05%) |
Feb 13, 2024 | 10.74 | 10.81 | 9.890 | 10.49 | 98,012 | -0.21(-1.96%) |
Feb 12, 2024 | 10.56 | 10.87 | 10.56 | 10.70 | 20,227 | -0.18(-1.65%) |
Feb 09, 2024 | 10.61 | 11.59 | 10.50 | 10.88 | 53,794 | +0.27(+2.54%) |
Feb 08, 2024 | 10.82 | 10.82 | 10.50 | 10.61 | 12,568 | -0.24(-2.21%) |
Feb 07, 2024 | 11.35 | 11.48 | 10.67 | 10.85 | 31,537 | -0.73(-6.30%) |
Feb 06, 2024 | 12.16 | 12.46 | 11.37 | 11.58 | 29,445 | -0.58(-4.77%) |
Feb 05, 2024 | 12.72 | 12.72 | 10.90 | 12.16 | 47,817 | -0.75(-5.81%) |
Feb 02, 2024 | 13.24 | 13.34 | 12.85 | 12.91 | 25,123 | -0.57(-4.23%) |
Feb 01, 2024 | 13.62 | 14.37 | 13.31 | 13.48 | 20,779 | -0.33(-2.39%) |
Jan 31, 2024 | 14.12 | 14.24 | 13.62 | 13.81 | 20,416 | -0.57(-3.96%) |
Jan 30, 2024 | 14.88 | 14.88 | 13.16 | 14.38 | 22,526 | -0.49(-3.30%) |
Jan 29, 2024 | 14.66 | 14.89 | 14.61 | 14.87 | 20,831 | +0.13(+0.88%) |
Jan 26, 2024 | 14.78 | 14.87 | 14.64 | 14.74 | 16,693 | -0.04(-0.27%) |
Jan 25, 2024 | 14.85 | 14.98 | 14.63 | 14.78 | 10,341 | -0.14(-0.94%) |
Jan 24, 2024 | 14.88 | 14.97 | 14.83 | 14.92 | 30,849 | +0.04(+0.27%) |
Jan 23, 2024 | 14.63 | 14.98 | 14.63 | 14.88 | 29,205 | +0.25(+1.71%) |
Jan 22, 2024 | 14.44 | 14.72 | 14.33 | 14.63 | 41,479 | +0.19(+1.32%) |
Jan 19, 2024 | 14.08 | 14.44 | 13.83 | 14.44 | 32,820 | +0.34(+2.45%) |
Jan 18, 2024 | 14.23 | 14.23 | 14.01 | 14.10 | 22,159 | -0.16(-1.16%) |
Jan 17, 2024 | 14.18 | 14.41 | 13.92 | 14.26 | 31,990 | -0.06(-0.42%) |
Jan 16, 2024 | 14.36 | 14.46 | 14.17 | 14.32 | 35,303 | -0.03(-0.21%) |
Jan 12, 2024 | 14.34 | 14.49 | 14.18 | 14.35 | 26,603 | +0.08(+0.56%) |
Jan 11, 2024 | 14.19 | 14.47 | 14.16 | 14.27 | 19,069 | -0.17(-1.18%) |
Jan 10, 2024 | 14.33 | 14.44 | 14.15 | 14.44 | 21,630 | +0.13(+0.91%) |
Jan 09, 2024 | 14.12 | 14.43 | 14.11 | 14.31 | 17,892 | +0.28(+2.00%) |
Jan 08, 2024 | 14.36 | 14.58 | 13.85 | 14.03 | 18,414 | -0.45(-3.11%) |
Jan 05, 2024 | 14.00 | 14.60 | 14.00 | 14.48 | 28,030 | +0.14(+0.98%) |
Jan 04, 2024 | 14.32 | 14.38 | 13.94 | 14.34 | 34,344 | +0.02(+0.14%) |
Jan 03, 2024 | 14.55 | 14.70 | 14.30 | 14.32 | 20,663 | -0.27(-1.85%) |