Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.58 | 11.70 | 11.58 | 11.69 | 292,068 | +0.12(+1.04%) |
Mar 27, 2024 | 11.37 | 11.57 | 11.37 | 11.57 | 256,526 | +0.27(+2.39%) |
Mar 26, 2024 | 11.55 | 11.55 | 11.29 | 11.30 | 288,416 | -0.19(-1.65%) |
Mar 25, 2024 | 11.47 | 11.57 | 11.47 | 11.49 | 404,287 | +0.07(+0.61%) |
Mar 22, 2024 | 11.55 | 11.58 | 11.41 | 11.42 | 201,263 | -0.11(-0.95%) |
Mar 21, 2024 | 11.45 | 11.58 | 11.43 | 11.53 | 139,622 | +0.13(+1.14%) |
Mar 20, 2024 | 11.18 | 11.46 | 11.13 | 11.40 | 303,018 | +0.20(+1.79%) |
Mar 19, 2024 | 11.16 | 11.25 | 11.13 | 11.20 | 129,864 | +0.00(+0.00%) |
Mar 18, 2024 | 11.24 | 11.27 | 11.13 | 11.20 | 175,082 | +0.00(+0.00%) |
Mar 15, 2024 | 11.06 | 11.22 | 11.01 | 11.20 | 244,108 | +0.10(+0.90%) |
Mar 14, 2024 | 11.38 | 11.38 | 11.05 | 11.10 | 213,285 | -0.30(-2.63%) |
Mar 13, 2024 | 11.40 | 11.46 | 11.38 | 11.40 | 289,165 | +0.03(+0.26%) |
Mar 12, 2024 | 11.33 | 11.39 | 11.24 | 11.37 | 173,022 | +0.03(+0.26%) |
Mar 11, 2024 | 11.26 | 11.38 | 11.22 | 11.34 | 196,860 | +0.07(+0.62%) |
Mar 08, 2024 | 11.31 | 11.43 | 11.21 | 11.27 | 261,864 | +0.04(+0.36%) |
Mar 07, 2024 | 11.22 | 11.29 | 11.17 | 11.23 | 1,254,051 | +0.09(+0.81%) |
Mar 06, 2024 | 11.18 | 11.21 | 11.11 | 11.14 | 201,166 | +0.06(+0.54%) |
Mar 05, 2024 | 11.00 | 11.12 | 11.00 | 11.08 | 228,933 | +0.05(+0.45%) |
Mar 04, 2024 | 11.21 | 11.21 | 11.02 | 11.03 | 316,667 | -0.23(-2.04%) |
Mar 01, 2024 | 11.17 | 11.28 | 11.07 | 11.26 | 286,940 | +0.08(+0.72%) |
Feb 29, 2024 | 11.04 | 11.19 | 10.97 | 11.18 | 240,685 | +0.26(+2.38%) |
Feb 28, 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 132,180 | -0.08(-0.73%) |
Feb 27, 2024 | 11.02 | 11.02 | 10.94 | 11.00 | 166,065 | +0.05(+0.46%) |
Feb 26, 2024 | 11.03 | 11.11 | 10.94 | 10.95 | 151,483 | -0.10(-0.90%) |
Feb 23, 2024 | 11.00 | 11.12 | 10.95 | 11.05 | 110,810 | +0.05(+0.45%) |
Feb 22, 2024 | 11.02 | 11.07 | 10.93 | 11.00 | 107,439 | +0.02(+0.18%) |
Feb 21, 2024 | 10.96 | 11.04 | 10.92 | 10.98 | 205,547 | -0.03(-0.27%) |
Feb 20, 2024 | 11.06 | 11.07 | 10.97 | 11.01 | 156,880 | -0.13(-1.17%) |
Feb 16, 2024 | 11.08 | 11.22 | 10.98 | 11.14 | 230,050 | -0.03(-0.27%) |
Feb 15, 2024 | 10.85 | 11.23 | 10.85 | 11.17 | 248,053 | +0.41(+3.81%) |
Feb 14, 2024 | 10.74 | 10.80 | 10.66 | 10.76 | 130,851 | +0.12(+1.13%) |
Feb 13, 2024 | 10.83 | 10.83 | 10.58 | 10.64 | 465,338 | -0.45(-4.06%) |
Feb 12, 2024 | 10.90 | 11.12 | 10.90 | 11.09 | 130,984 | +0.18(+1.65%) |
Feb 09, 2024 | 10.81 | 10.91 | 10.74 | 10.91 | 168,936 | +0.11(+1.02%) |
Feb 08, 2024 | 10.74 | 10.84 | 10.70 | 10.80 | 175,316 | +0.03(+0.28%) |
Feb 07, 2024 | 11.08 | 11.08 | 10.68 | 10.77 | 287,675 | -0.28(-2.53%) |
Feb 06, 2024 | 11.00 | 11.15 | 10.99 | 11.05 | 203,640 | +0.01(+0.09%) |
Feb 05, 2024 | 11.09 | 11.09 | 10.82 | 11.04 | 296,887 | -0.14(-1.25%) |
Feb 02, 2024 | 11.24 | 11.26 | 11.11 | 11.18 | 279,582 | -0.23(-2.02%) |
Feb 01, 2024 | 11.34 | 11.42 | 11.10 | 11.41 | 328,743 | +0.14(+1.24%) |
Jan 31, 2024 | 11.61 | 11.61 | 11.27 | 11.27 | 413,261 | -0.34(-2.93%) |
Jan 30, 2024 | 11.79 | 11.79 | 11.61 | 11.61 | 199,973 | -0.26(-2.19%) |
Jan 29, 2024 | 11.71 | 11.87 | 11.68 | 11.87 | 209,058 | +0.17(+1.45%) |
Jan 26, 2024 | 11.70 | 11.77 | 11.69 | 11.70 | 225,753 | +0.06(+0.52%) |
Jan 25, 2024 | 11.63 | 11.70 | 11.53 | 11.64 | 596,745 | +0.09(+0.78%) |
Jan 24, 2024 | 11.71 | 11.74 | 11.52 | 11.55 | 163,509 | -0.05(-0.43%) |
Jan 23, 2024 | 11.62 | 11.67 | 11.53 | 11.60 | 191,694 | +0.05(+0.43%) |
Jan 22, 2024 | 11.65 | 11.75 | 11.49 | 11.55 | 284,950 | -0.01(-0.09%) |
Jan 19, 2024 | 11.50 | 11.57 | 11.31 | 11.56 | 146,415 | +0.09(+0.78%) |
Jan 18, 2024 | 11.46 | 11.50 | 11.30 | 11.47 | 80,197 | +0.06(+0.53%) |
Jan 17, 2024 | 11.46 | 11.56 | 11.33 | 11.41 | 174,057 | -0.17(-1.47%) |
Jan 16, 2024 | 11.69 | 11.69 | 11.51 | 11.58 | 132,287 | -0.20(-1.70%) |
Jan 12, 2024 | 11.88 | 12.00 | 11.72 | 11.78 | 172,596 | +0.02(+0.17%) |
Jan 11, 2024 | 11.79 | 11.80 | 11.59 | 11.76 | 153,830 | -0.11(-0.93%) |
Jan 10, 2024 | 11.73 | 11.87 | 11.73 | 11.87 | 147,896 | +0.13(+1.11%) |
Jan 09, 2024 | 11.71 | 11.77 | 11.63 | 11.74 | 182,684 | -0.08(-0.68%) |
Jan 08, 2024 | 11.56 | 11.82 | 11.49 | 11.82 | 178,567 | +0.28(+2.43%) |
Jan 05, 2024 | 11.40 | 11.64 | 11.35 | 11.54 | 183,393 | +0.10(+0.87%) |
Jan 04, 2024 | 11.50 | 11.55 | 11.43 | 11.44 | 589,728 | -0.05(-0.44%) |
Jan 03, 2024 | 11.65 | 11.65 | 11.36 | 11.49 | 223,811 | -0.27(-2.30%) |