Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 9.980 | 10.11 | 9.946 | 9.990 | 97,773 | +0.09(+0.91%) |
Mar 27, 2024 | 9.750 | 9.980 | 9.690 | 9.900 | 25,396 | -0.04(-0.35%) |
Mar 26, 2024 | 9.900 | 10.02 | 9.857 | 9.935 | 32,116 | +0.09(+0.86%) |
Mar 25, 2024 | 9.867 | 9.990 | 9.850 | 9.850 | 35,131 | -0.01(-0.10%) |
Mar 22, 2024 | 9.930 | 9.930 | 9.800 | 9.860 | 39,690 | +0.02(+0.20%) |
Mar 21, 2024 | 9.880 | 9.920 | 9.840 | 9.840 | 27,514 | +0.01(+0.10%) |
Mar 20, 2024 | 9.670 | 9.900 | 9.670 | 9.830 | 33,476 | +0.08(+0.82%) |
Mar 19, 2024 | 9.570 | 9.882 | 9.570 | 9.750 | 42,614 | -0.03(-0.31%) |
Mar 18, 2024 | 9.787 | 9.920 | 9.730 | 9.780 | 38,434 | -0.04(-0.41%) |
Mar 15, 2024 | 9.830 | 10.01 | 9.703 | 9.820 | 17,328 | -0.04(-0.41%) |
Mar 14, 2024 | 9.900 | 9.940 | 9.780 | 9.860 | 55,659 | -0.05(-0.50%) |
Mar 13, 2024 | 9.890 | 10.01 | 9.830 | 9.910 | 15,240 | +0.19(+1.93%) |
Mar 12, 2024 | 9.690 | 9.830 | 9.640 | 9.722 | 29,354 | +0.39(+4.20%) |
Mar 11, 2024 | 9.394 | 9.394 | 9.168 | 9.330 | 47,272 | -0.17(-1.79%) |
Mar 08, 2024 | 9.810 | 9.810 | 9.500 | 9.500 | 31,459 | -0.55(-5.47%) |
Mar 07, 2024 | 10.15 | 10.16 | 10.03 | 10.05 | 51,704 | -0.49(-4.65%) |
Mar 06, 2024 | 10.48 | 10.65 | 10.45 | 10.54 | 25,368 | +0.02(+0.19%) |
Mar 05, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 68,996 | -0.18(-1.68%) |
Mar 04, 2024 | 10.96 | 10.96 | 10.65 | 10.70 | 29,225 | -0.86(-7.44%) |
Mar 01, 2024 | 11.57 | 11.62 | 11.53 | 11.56 | 19,513 | +0.00(+0.00%) |
Feb 29, 2024 | 11.67 | 11.67 | 11.49 | 11.56 | 75,631 | +0.08(+0.70%) |
Feb 28, 2024 | 11.49 | 11.60 | 11.46 | 11.48 | 23,823 | -0.16(-1.37%) |
Feb 27, 2024 | 11.55 | 11.64 | 11.49 | 11.64 | 12,946 | +0.24(+2.11%) |
Feb 26, 2024 | 11.50 | 11.50 | 11.37 | 11.40 | 17,766 | -0.14(-1.21%) |
Feb 23, 2024 | 11.51 | 11.60 | 11.42 | 11.54 | 15,415 | -0.03(-0.26%) |
Feb 22, 2024 | 11.59 | 11.60 | 11.37 | 11.57 | 24,043 | +0.28(+2.48%) |
Feb 21, 2024 | 11.37 | 11.39 | 11.13 | 11.29 | 14,410 | -0.33(-2.84%) |
Feb 20, 2024 | 11.67 | 11.67 | 11.54 | 11.62 | 21,458 | -0.15(-1.27%) |
Feb 16, 2024 | 11.71 | 11.77 | 11.61 | 11.77 | 9,853 | -0.06(-0.49%) |
Feb 15, 2024 | 11.80 | 11.89 | 11.73 | 11.83 | 22,112 | +0.12(+1.05%) |
Feb 14, 2024 | 11.58 | 11.78 | 11.58 | 11.71 | 32,360 | -0.47(-3.90%) |
Feb 13, 2024 | 12.32 | 12.44 | 12.12 | 12.18 | 21,392 | -0.60(-4.71%) |
Feb 12, 2024 | 12.86 | 12.90 | 12.75 | 12.78 | 18,232 | -0.01(-0.06%) |
Feb 09, 2024 | 12.58 | 12.85 | 12.57 | 12.79 | 21,358 | +0.38(+3.02%) |
Feb 08, 2024 | 12.31 | 12.44 | 12.31 | 12.41 | 9,427 | +0.16(+1.35%) |
Feb 07, 2024 | 12.23 | 12.34 | 12.22 | 12.25 | 17,891 | +0.12(+1.03%) |
Feb 06, 2024 | 12.06 | 12.18 | 12.06 | 12.12 | 62,405 | -0.31(-2.53%) |
Feb 05, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 13,297 | -0.02(-0.16%) |
Feb 02, 2024 | 12.45 | 12.53 | 12.40 | 12.46 | 28,416 | -0.10(-0.80%) |
Feb 01, 2024 | 12.33 | 12.56 | 12.32 | 12.56 | 5,795 | +0.39(+3.20%) |
Jan 31, 2024 | 12.19 | 12.32 | 12.17 | 12.17 | 5,332 | +0.03(+0.25%) |
Jan 30, 2024 | 12.16 | 12.17 | 11.99 | 12.14 | 9,177 | -0.33(-2.69%) |
Jan 29, 2024 | 12.22 | 12.52 | 12.21 | 12.47 | 19,127 | +0.20(+1.59%) |
Jan 26, 2024 | 12.39 | 12.41 | 12.23 | 12.28 | 9,109 | +0.24(+1.99%) |
Jan 25, 2024 | 12.27 | 12.30 | 12.01 | 12.04 | 12,929 | -0.24(-1.95%) |
Jan 24, 2024 | 12.45 | 12.53 | 12.28 | 12.28 | 20,222 | -0.12(-0.97%) |
Jan 23, 2024 | 12.38 | 12.44 | 12.31 | 12.40 | 14,217 | +0.24(+1.97%) |
Jan 22, 2024 | 11.97 | 12.25 | 11.94 | 12.16 | 51,719 | +0.44(+3.75%) |
Jan 19, 2024 | 11.81 | 11.81 | 11.58 | 11.72 | 52,224 | -0.29(-2.38%) |
Jan 18, 2024 | 11.97 | 12.08 | 11.91 | 12.01 | 36,006 | +0.74(+6.53%) |
Jan 17, 2024 | 11.55 | 11.55 | 11.25 | 11.27 | 33,368 | -0.62(-5.25%) |
Jan 16, 2024 | 11.92 | 11.98 | 11.77 | 11.89 | 23,150 | -0.06(-0.47%) |
Jan 12, 2024 | 12.13 | 12.20 | 11.95 | 11.95 | 42,556 | -0.19(-1.57%) |
Jan 11, 2024 | 12.24 | 12.25 | 12.00 | 12.14 | 47,039 | +0.01(+0.08%) |
Jan 10, 2024 | 12.19 | 12.20 | 12.00 | 12.13 | 21,813 | -0.34(-2.73%) |
Jan 09, 2024 | 12.54 | 12.56 | 12.35 | 12.47 | 29,024 | -0.18(-1.42%) |
Jan 08, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 40,873 | +0.19(+1.52%) |
Jan 05, 2024 | 12.36 | 12.52 | 12.35 | 12.46 | 23,354 | +0.19(+1.55%) |
Jan 04, 2024 | 12.28 | 12.36 | 12.17 | 12.27 | 52,891 | -0.06(-0.49%) |
Jan 03, 2024 | 12.40 | 12.42 | 12.30 | 12.33 | 22,176 | -0.18(-1.44%) |