Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.20 | 11.33 | 11.15 | 11.23 | 344,363 | +0.06(+0.53%) |
Mar 27, 2024 | 11.07 | 11.20 | 11.06 | 11.17 | 217,867 | +0.11(+0.98%) |
Mar 26, 2024 | 11.00 | 11.10 | 10.97 | 11.06 | 256,887 | +0.05(+0.45%) |
Mar 25, 2024 | 11.03 | 11.12 | 10.99 | 11.01 | 195,786 | -0.03(-0.27%) |
Mar 22, 2024 | 11.21 | 11.23 | 11.04 | 11.04 | 217,491 | -0.20(-1.76%) |
Mar 21, 2024 | 11.15 | 11.30 | 11.15 | 11.24 | 324,390 | +0.14(+1.25%) |
Mar 20, 2024 | 10.88 | 11.15 | 10.71 | 11.10 | 347,126 | +0.15(+1.35%) |
Mar 19, 2024 | 10.98 | 11.05 | 10.92 | 10.95 | 216,437 | -0.05(-0.45%) |
Mar 18, 2024 | 11.05 | 11.11 | 10.92 | 11.00 | 309,428 | -0.05(-0.45%) |
Mar 15, 2024 | 11.03 | 11.17 | 10.98 | 11.05 | 441,605 | -0.01(-0.09%) |
Mar 14, 2024 | 11.29 | 11.29 | 11.04 | 11.06 | 432,486 | -0.24(-2.10%) |
Mar 13, 2024 | 11.37 | 11.42 | 11.16 | 11.30 | 355,837 | -0.09(-0.78%) |
Mar 12, 2024 | 11.14 | 11.41 | 11.05 | 11.39 | 327,853 | +0.28(+2.49%) |
Mar 11, 2024 | 11.24 | 11.27 | 11.03 | 11.11 | 333,008 | -0.16(-1.40%) |
Mar 08, 2024 | 11.54 | 11.64 | 11.22 | 11.27 | 722,092 | -0.15(-1.30%) |
Mar 07, 2024 | 11.29 | 11.54 | 11.23 | 11.42 | 518,582 | +0.08(+0.70%) |
Mar 06, 2024 | 11.11 | 11.37 | 11.05 | 11.34 | 381,783 | +0.28(+2.50%) |
Mar 05, 2024 | 10.84 | 11.13 | 10.84 | 11.06 | 439,844 | +0.21(+1.91%) |
Mar 04, 2024 | 11.41 | 11.41 | 10.85 | 10.85 | 494,336 | -0.51(-4.53%) |
Mar 01, 2024 | 11.29 | 11.51 | 11.25 | 11.37 | 385,874 | +0.12(+1.06%) |
Feb 29, 2024 | 11.50 | 11.51 | 11.18 | 11.25 | 296,057 | -0.15(-1.30%) |
Feb 28, 2024 | 11.36 | 11.64 | 11.29 | 11.40 | 538,190 | -0.01(-0.09%) |
Feb 27, 2024 | 11.28 | 11.54 | 11.23 | 11.41 | 470,324 | +0.13(+1.14%) |
Feb 26, 2024 | 11.22 | 11.29 | 11.02 | 11.28 | 456,086 | +0.06(+0.53%) |
Feb 23, 2024 | 11.06 | 11.26 | 10.93 | 11.22 | 402,688 | +0.20(+1.80%) |
Feb 22, 2024 | 10.95 | 11.05 | 10.84 | 11.02 | 516,831 | +0.05(+0.45%) |
Feb 21, 2024 | 10.75 | 10.98 | 10.70 | 10.97 | 397,011 | +0.22(+2.02%) |
Feb 20, 2024 | 10.90 | 10.99 | 10.74 | 10.75 | 396,831 | -0.28(-2.51%) |
Feb 16, 2024 | 11.17 | 11.21 | 10.95 | 11.03 | 373,857 | -0.08(-0.71%) |
Feb 15, 2024 | 11.02 | 11.19 | 10.99 | 11.11 | 358,195 | +0.10(+0.90%) |
Feb 14, 2024 | 11.10 | 11.11 | 10.81 | 11.01 | 556,428 | -0.01(-0.09%) |
Feb 13, 2024 | 11.28 | 11.28 | 10.93 | 11.02 | 577,381 | -0.44(-3.80%) |
Feb 12, 2024 | 11.03 | 11.53 | 11.00 | 11.46 | 646,076 | +0.49(+4.51%) |
Feb 09, 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 606,319 | +0.08(+0.73%) |
Feb 08, 2024 | 10.76 | 10.97 | 10.52 | 10.88 | 822,717 | +0.09(+0.82%) |
Feb 07, 2024 | 10.58 | 10.90 | 10.33 | 10.79 | 987,660 | +0.49(+4.80%) |
Feb 06, 2024 | 10.21 | 10.51 | 10.18 | 10.30 | 500,794 | +0.13(+1.27%) |
Feb 05, 2024 | 10.20 | 10.25 | 10.03 | 10.17 | 402,289 | -0.07(-0.68%) |
Feb 02, 2024 | 10.40 | 10.41 | 10.16 | 10.24 | 414,767 | -0.17(-1.62%) |
Feb 01, 2024 | 10.69 | 10.75 | 10.21 | 10.41 | 678,486 | -0.19(-1.77%) |
Jan 31, 2024 | 10.86 | 10.89 | 10.59 | 10.60 | 572,569 | -0.32(-2.90%) |
Jan 30, 2024 | 10.60 | 10.94 | 10.58 | 10.91 | 410,895 | +0.26(+2.41%) |
Jan 29, 2024 | 10.77 | 10.92 | 10.61 | 10.66 | 501,366 | -0.11(-1.01%) |
Jan 26, 2024 | 10.95 | 10.97 | 10.64 | 10.76 | 411,203 | -0.11(-1.00%) |
Jan 25, 2024 | 11.03 | 11.03 | 10.67 | 10.87 | 527,129 | -0.10(-0.90%) |
Jan 24, 2024 | 10.77 | 11.04 | 10.70 | 10.97 | 570,755 | +0.37(+3.45%) |
Jan 23, 2024 | 10.74 | 10.76 | 10.56 | 10.61 | 596,659 | -0.10(-0.92%) |
Jan 22, 2024 | 10.85 | 10.90 | 10.69 | 10.71 | 517,029 | -0.15(-1.37%) |
Jan 19, 2024 | 10.99 | 11.02 | 10.79 | 10.85 | 536,641 | -0.07(-0.68%) |
Jan 18, 2024 | 10.85 | 10.96 | 10.70 | 10.93 | 389,661 | +0.20(+1.82%) |
Jan 17, 2024 | 10.53 | 10.78 | 10.39 | 10.73 | 578,797 | +0.04(+0.37%) |
Jan 16, 2024 | 10.58 | 10.80 | 10.49 | 10.69 | 515,035 | +0.18(+1.68%) |
Jan 12, 2024 | 10.72 | 10.76 | 10.47 | 10.52 | 394,346 | -0.02(-0.19%) |
Jan 11, 2024 | 10.53 | 10.59 | 10.37 | 10.54 | 367,748 | -0.03(-0.28%) |
Jan 10, 2024 | 10.54 | 10.79 | 10.50 | 10.57 | 546,147 | +0.05(+0.46%) |
Jan 09, 2024 | 10.78 | 10.78 | 10.47 | 10.52 | 473,671 | -0.34(-3.16%) |
Jan 08, 2024 | 10.91 | 11.04 | 10.63 | 10.86 | 596,628 | -0.25(-2.29%) |
Jan 05, 2024 | 10.86 | 11.24 | 10.81 | 11.11 | 684,641 | +0.23(+2.07%) |
Jan 04, 2024 | 10.83 | 10.93 | 10.77 | 10.89 | 580,022 | +0.23(+2.11%) |
Jan 03, 2024 | 10.42 | 10.83 | 10.33 | 10.66 | 748,803 | +0.21(+1.97%) |