Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.90 | 11.90 | 11.57 | 11.87 | 4,435 | +0.32(+2.77%) |
Mar 27, 2024 | 11.53 | 11.66 | 11.43 | 11.55 | 2,635 | +0.05(+0.42%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.19(+1.65%) |
Mar 25, 2024 | 11.38 | 11.43 | 11.27 | 11.31 | 11,686 | -0.20(-1.76%) |
Mar 22, 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 1,676 | +0.11(+0.94%) |
Mar 21, 2024 | 11.40 | 11.61 | 11.40 | 11.41 | 10,621 | -0.18(-1.55%) |
Mar 20, 2024 | 11.44 | 11.59 | 11.20 | 11.59 | 8,047 | -0.04(-0.39%) |
Mar 19, 2024 | 11.70 | 11.70 | 11.63 | 11.63 | 1,192 | -0.02(-0.13%) |
Mar 18, 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 2,197 | -0.41(-3.40%) |
Mar 15, 2024 | 12.20 | 12.26 | 12.06 | 12.06 | 1,225 | -0.16(-1.30%) |
Mar 14, 2024 | 12.20 | 12.24 | 12.04 | 12.22 | 9,651 | -0.26(-2.09%) |
Mar 13, 2024 | 12.36 | 12.48 | 12.28 | 12.48 | 7,189 | +0.63(+5.36%) |
Mar 12, 2024 | 11.97 | 12.03 | 11.85 | 11.85 | 9,424 | +0.40(+3.46%) |
Mar 11, 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 1,017 | +0.21(+1.86%) |
Mar 08, 2024 | 11.25 | 11.27 | 11.20 | 11.24 | 8,758 | -0.07(-0.62%) |
Mar 07, 2024 | 11.28 | 11.32 | 11.27 | 11.31 | 16,546 | +0.28(+2.54%) |
Mar 06, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,150 | +0.60(+5.75%) |
Mar 05, 2024 | 10.43 | 10.60 | 10.43 | 10.43 | 11,794 | +0.00(+0.00%) |
Mar 04, 2024 | 10.40 | 10.51 | 10.30 | 10.43 | 10,686 | -0.22(-2.07%) |
Mar 01, 2024 | 10.60 | 10.66 | 10.55 | 10.65 | 50,618 | -0.26(-2.38%) |
Feb 29, 2024 | 10.86 | 10.96 | 10.80 | 10.91 | 21,395 | -0.24(-2.15%) |
Feb 28, 2024 | 11.05 | 11.19 | 11.00 | 11.15 | 6,574 | -0.01(-0.13%) |
Feb 27, 2024 | 11.09 | 11.17 | 11.02 | 11.16 | 25,807 | -0.77(-6.42%) |
Feb 26, 2024 | 11.88 | 11.97 | 11.88 | 11.93 | 6,775 | +0.68(+6.04%) |
Feb 23, 2024 | 11.19 | 11.28 | 11.19 | 11.25 | 1,860 | -0.18(-1.59%) |
Feb 22, 2024 | 11.39 | 11.49 | 11.39 | 11.43 | 7,166 | +0.03(+0.24%) |
Feb 21, 2024 | 11.42 | 11.42 | 11.36 | 11.40 | 1,225 | +0.46(+4.17%) |
Feb 20, 2024 | 11.12 | 11.12 | 10.84 | 10.95 | 12,215 | -1.18(-9.70%) |
Feb 16, 2024 | 12.05 | 12.15 | 12.00 | 12.12 | 11,447 | +0.44(+3.80%) |
Feb 15, 2024 | 11.41 | 11.68 | 11.33 | 11.68 | 44,326 | -1.53(-11.58%) |
Feb 14, 2024 | 12.94 | 13.22 | 12.94 | 13.21 | 24,615 | +1.39(+11.76%) |
Feb 13, 2024 | 11.88 | 12.02 | 11.80 | 11.82 | 7,269 | -0.70(-5.55%) |
Feb 12, 2024 | 12.36 | 12.54 | 12.36 | 12.52 | 1,650 | +0.46(+3.77%) |
Feb 09, 2024 | 11.89 | 12.06 | 11.77 | 12.06 | 49,112 | +0.15(+1.22%) |
Feb 08, 2024 | 11.84 | 11.91 | 11.76 | 11.91 | 17,577 | +0.11(+0.97%) |
Feb 07, 2024 | 11.71 | 11.84 | 11.71 | 11.80 | 33,975 | -0.02(-0.17%) |
Feb 06, 2024 | 11.65 | 11.82 | 11.65 | 11.82 | 10,569 | +0.67(+6.01%) |
Feb 05, 2024 | 11.17 | 11.18 | 11.00 | 11.15 | 6,117 | -0.15(-1.33%) |
Feb 02, 2024 | 11.35 | 11.40 | 11.23 | 11.30 | 24,732 | -0.43(-3.63%) |
Feb 01, 2024 | 11.80 | 11.80 | 11.65 | 11.73 | 35,277 | +0.27(+2.34%) |
Jan 31, 2024 | 12.00 | 12.02 | 11.46 | 11.46 | 35,543 | -0.99(-7.97%) |
Jan 30, 2024 | 12.35 | 12.45 | 12.14 | 12.45 | 18,809 | +0.18(+1.47%) |
Jan 29, 2024 | 12.56 | 12.56 | 12.10 | 12.27 | 28,689 | -0.79(-6.03%) |
Jan 26, 2024 | 12.67 | 13.06 | 12.67 | 13.06 | 3,673 | +0.37(+2.95%) |
Jan 25, 2024 | 12.85 | 12.98 | 12.68 | 12.68 | 1,776 | -0.32(-2.43%) |
Jan 24, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 3,086 | +0.43(+3.45%) |
Jan 23, 2024 | 12.31 | 12.62 | 12.31 | 12.56 | 5,110 | -0.05(-0.44%) |
Jan 22, 2024 | 12.73 | 12.73 | 12.30 | 12.62 | 44,347 | -0.66(-4.97%) |
Jan 19, 2024 | 13.15 | 13.28 | 13.10 | 13.28 | 8,780 | -0.16(-1.18%) |
Jan 18, 2024 | 13.18 | 13.44 | 13.08 | 13.44 | 22,325 | +0.19(+1.42%) |
Jan 17, 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 9,116 | -0.04(-0.26%) |
Jan 16, 2024 | 13.60 | 13.60 | 13.25 | 13.29 | 25,001 | -0.33(-2.46%) |
Jan 12, 2024 | 13.42 | 13.69 | 13.31 | 13.62 | 15,306 | +0.09(+0.67%) |
Jan 11, 2024 | 13.68 | 13.68 | 13.26 | 13.53 | 55,372 | -1.53(-10.16%) |
Jan 10, 2024 | 15.23 | 15.25 | 15.05 | 15.06 | 9,401 | -0.24(-1.57%) |
Jan 09, 2024 | 15.45 | 15.49 | 15.23 | 15.30 | 27,333 | -0.31(-1.99%) |
Jan 08, 2024 | 15.60 | 15.61 | 15.27 | 15.61 | 40,855 | -0.50(-3.10%) |
Jan 05, 2024 | 16.24 | 16.44 | 16.06 | 16.11 | 28,008 | -0.46(-2.76%) |
Jan 04, 2024 | 16.57 | 16.78 | 16.24 | 16.57 | 12,605 | +1.04(+6.67%) |
Jan 03, 2024 | 15.34 | 15.57 | 15.12 | 15.53 | 10,688 | +0.37(+2.44%) |