Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.59 | 11.74 | 11.51 | 11.65 | 517,451 | +0.09(+0.78%) |
Mar 27, 2024 | 11.45 | 11.68 | 11.35 | 11.56 | 636,589 | +0.22(+1.94%) |
Mar 26, 2024 | 11.27 | 11.48 | 11.19 | 11.34 | 302,051 | +0.23(+2.07%) |
Mar 25, 2024 | 11.11 | 11.30 | 11.05 | 11.11 | 280,892 | +0.03(+0.27%) |
Mar 22, 2024 | 11.36 | 11.37 | 11.08 | 11.08 | 352,885 | -0.31(-2.72%) |
Mar 21, 2024 | 11.56 | 11.67 | 11.22 | 11.39 | 655,563 | -0.11(-0.96%) |
Mar 20, 2024 | 11.22 | 11.54 | 11.09 | 11.50 | 452,063 | +0.31(+2.77%) |
Mar 19, 2024 | 10.94 | 11.28 | 10.94 | 11.19 | 626,943 | +0.23(+2.10%) |
Mar 18, 2024 | 11.02 | 11.09 | 10.88 | 10.96 | 879,911 | -0.05(-0.45%) |
Mar 15, 2024 | 10.85 | 11.06 | 10.65 | 11.01 | 1,151,473 | +0.16(+1.47%) |
Mar 14, 2024 | 10.78 | 10.93 | 10.57 | 10.85 | 959,473 | +0.01(+0.09%) |
Mar 13, 2024 | 10.43 | 11.00 | 10.40 | 10.84 | 1,019,804 | +0.42(+4.03%) |
Mar 12, 2024 | 9.880 | 10.46 | 9.620 | 10.42 | 626,627 | +0.53(+5.36%) |
Mar 11, 2024 | 10.14 | 10.35 | 9.610 | 9.890 | 1,191,143 | -0.45(-4.35%) |
Mar 08, 2024 | 9.670 | 10.36 | 9.593 | 10.34 | 1,766,785 | +0.74(+7.71%) |
Mar 07, 2024 | 9.430 | 10.90 | 9.300 | 9.600 | 3,607,758 | +1.74(+22.14%) |
Mar 06, 2024 | 7.910 | 8.030 | 7.560 | 7.860 | 1,433,357 | -0.06(-0.76%) |
Mar 05, 2024 | 8.170 | 8.400 | 7.910 | 7.920 | 607,756 | -0.30(-3.65%) |
Mar 04, 2024 | 8.810 | 8.810 | 8.160 | 8.220 | 864,746 | -0.59(-6.70%) |
Mar 01, 2024 | 8.960 | 8.990 | 8.610 | 8.810 | 634,058 | -0.19(-2.11%) |
Feb 29, 2024 | 9.360 | 9.360 | 8.880 | 9.000 | 605,481 | -0.18(-1.96%) |
Feb 28, 2024 | 9.470 | 9.490 | 9.150 | 9.180 | 647,501 | -0.33(-3.47%) |
Feb 27, 2024 | 9.450 | 9.610 | 9.340 | 9.510 | 368,341 | +0.18(+1.93%) |
Feb 26, 2024 | 9.490 | 9.610 | 9.260 | 9.330 | 467,821 | -0.16(-1.69%) |
Feb 23, 2024 | 9.500 | 9.520 | 9.280 | 9.490 | 299,939 | +0.08(+0.85%) |
Feb 22, 2024 | 9.390 | 9.600 | 9.185 | 9.410 | 596,050 | +0.11(+1.18%) |
Feb 21, 2024 | 9.260 | 9.400 | 8.990 | 9.300 | 626,227 | +0.03(+0.32%) |
Feb 20, 2024 | 9.500 | 9.600 | 9.190 | 9.270 | 442,546 | -0.42(-4.33%) |
Feb 16, 2024 | 9.360 | 9.720 | 9.200 | 9.690 | 466,098 | +0.10(+1.04%) |
Feb 15, 2024 | 8.990 | 9.760 | 8.980 | 9.590 | 555,067 | +0.60(+6.67%) |
Feb 14, 2024 | 9.020 | 9.120 | 8.880 | 8.990 | 413,941 | +0.13(+1.47%) |
Feb 13, 2024 | 8.850 | 9.000 | 8.600 | 8.860 | 536,097 | -0.30(-3.28%) |
Feb 12, 2024 | 8.910 | 9.420 | 8.910 | 9.160 | 520,851 | +0.23(+2.58%) |
Feb 09, 2024 | 8.910 | 9.170 | 8.830 | 8.930 | 502,926 | +0.03(+0.34%) |
Feb 08, 2024 | 9.130 | 9.200 | 8.740 | 8.900 | 666,271 | -0.24(-2.63%) |
Feb 07, 2024 | 9.690 | 9.690 | 9.110 | 9.140 | 346,930 | -0.46(-4.79%) |
Feb 06, 2024 | 9.440 | 9.690 | 9.410 | 9.600 | 351,304 | +0.12(+1.27%) |
Feb 05, 2024 | 10.08 | 10.12 | 9.480 | 9.480 | 444,425 | -0.73(-7.15%) |
Feb 02, 2024 | 10.14 | 10.30 | 9.990 | 10.21 | 306,402 | -0.06(-0.58%) |
Feb 01, 2024 | 10.16 | 10.41 | 10.01 | 10.27 | 300,915 | +0.18(+1.78%) |
Jan 31, 2024 | 10.30 | 10.49 | 10.06 | 10.09 | 393,772 | -0.22(-2.13%) |
Jan 30, 2024 | 10.38 | 10.51 | 10.29 | 10.31 | 288,573 | -0.16(-1.53%) |
Jan 29, 2024 | 10.67 | 10.67 | 10.26 | 10.47 | 476,771 | -0.16(-1.51%) |
Jan 26, 2024 | 10.75 | 10.79 | 10.53 | 10.63 | 372,586 | -0.07(-0.65%) |
Jan 25, 2024 | 10.88 | 10.91 | 10.58 | 10.70 | 332,394 | -0.06(-0.56%) |
Jan 24, 2024 | 11.00 | 11.00 | 10.67 | 10.76 | 305,448 | -0.07(-0.65%) |
Jan 23, 2024 | 10.95 | 11.01 | 10.69 | 10.83 | 544,299 | +0.06(+0.56%) |
Jan 22, 2024 | 10.37 | 10.86 | 10.29 | 10.77 | 482,451 | +0.56(+5.48%) |
Jan 19, 2024 | 10.18 | 10.23 | 9.880 | 10.21 | 382,284 | +0.10(+0.99%) |
Jan 18, 2024 | 10.24 | 10.24 | 9.930 | 10.11 | 317,419 | -0.05(-0.49%) |
Jan 17, 2024 | 10.14 | 10.21 | 9.780 | 10.16 | 440,557 | -0.19(-1.84%) |
Jan 16, 2024 | 10.29 | 10.48 | 9.995 | 10.35 | 469,841 | -0.08(-0.77%) |
Jan 12, 2024 | 10.58 | 10.75 | 10.41 | 10.43 | 440,152 | -0.13(-1.23%) |
Jan 11, 2024 | 10.62 | 10.74 | 10.46 | 10.56 | 534,120 | +0.00(+0.00%) |
Jan 10, 2024 | 10.50 | 10.77 | 10.44 | 10.56 | 577,587 | +0.05(+0.48%) |
Jan 09, 2024 | 10.04 | 10.53 | 9.920 | 10.51 | 579,406 | +0.35(+3.44%) |
Jan 08, 2024 | 9.800 | 10.18 | 9.730 | 10.16 | 476,144 | +0.40(+4.10%) |
Jan 05, 2024 | 9.320 | 9.760 | 9.110 | 9.760 | 1,410,388 | +0.38(+4.05%) |
Jan 04, 2024 | 9.670 | 9.745 | 9.360 | 9.380 | 1,047,272 | -0.35(-3.60%) |
Jan 03, 2024 | 10.11 | 10.11 | 9.715 | 9.730 | 597,531 | -0.43(-4.23%) |