Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.95 | 10.95 | 10.41 | 10.87 | 23,493 | +0.00(+0.00%) |
Mar 27, 2024 | 10.14 | 10.88 | 10.08 | 10.87 | 40,119 | +0.78(+7.73%) |
Mar 26, 2024 | 10.83 | 10.83 | 10.02 | 10.09 | 24,749 | -0.74(-6.83%) |
Mar 25, 2024 | 10.80 | 10.94 | 10.51 | 10.83 | 7,421 | +0.03(+0.28%) |
Mar 22, 2024 | 11.00 | 11.07 | 10.42 | 10.80 | 16,055 | -0.03(-0.28%) |
Mar 21, 2024 | 10.39 | 11.00 | 10.39 | 10.83 | 15,121 | +0.50(+4.84%) |
Mar 20, 2024 | 10.20 | 10.33 | 10.03 | 10.33 | 16,212 | +0.11(+1.08%) |
Mar 19, 2024 | 10.38 | 10.40 | 10.01 | 10.22 | 7,245 | +0.07(+0.69%) |
Mar 18, 2024 | 10.19 | 10.30 | 10.12 | 10.15 | 10,096 | -0.15(-1.46%) |
Mar 15, 2024 | 10.18 | 10.36 | 10.07 | 10.30 | 11,360 | +0.11(+1.08%) |
Mar 14, 2024 | 10.49 | 10.49 | 9.900 | 10.19 | 12,361 | -0.05(-0.49%) |
Mar 13, 2024 | 10.09 | 10.74 | 9.910 | 10.24 | 26,668 | +0.22(+2.20%) |
Mar 12, 2024 | 10.45 | 10.46 | 10.02 | 10.02 | 21,404 | -0.33(-3.19%) |
Mar 11, 2024 | 10.39 | 10.50 | 10.21 | 10.35 | 11,389 | -0.15(-1.43%) |
Mar 08, 2024 | 10.16 | 10.50 | 9.923 | 10.50 | 28,323 | +0.52(+5.21%) |
Mar 07, 2024 | 10.01 | 10.29 | 9.750 | 9.980 | 12,238 | +0.22(+2.25%) |
Mar 06, 2024 | 10.54 | 10.62 | 9.760 | 9.760 | 28,552 | -0.54(-5.24%) |
Mar 05, 2024 | 9.700 | 10.46 | 9.700 | 10.30 | 26,298 | +0.60(+6.14%) |
Mar 04, 2024 | 10.19 | 10.36 | 9.704 | 9.704 | 16,880 | -0.37(-3.63%) |
Mar 01, 2024 | 10.20 | 10.27 | 9.896 | 10.07 | 20,970 | -0.12(-1.18%) |
Feb 29, 2024 | 9.780 | 10.55 | 9.700 | 10.19 | 53,168 | +0.42(+4.30%) |
Feb 28, 2024 | 10.14 | 10.14 | 9.390 | 9.770 | 19,905 | -0.24(-2.40%) |
Feb 27, 2024 | 9.710 | 10.26 | 9.230 | 10.01 | 24,571 | +0.23(+2.35%) |
Feb 26, 2024 | 9.400 | 9.850 | 9.400 | 9.780 | 25,306 | +0.27(+2.84%) |
Feb 23, 2024 | 9.990 | 9.990 | 9.040 | 9.510 | 34,674 | -0.32(-3.26%) |
Feb 22, 2024 | 10.15 | 10.27 | 9.820 | 9.830 | 30,819 | -0.44(-4.28%) |
Feb 21, 2024 | 10.20 | 10.35 | 10.04 | 10.27 | 32,839 | +0.13(+1.28%) |
Feb 20, 2024 | 10.40 | 10.42 | 10.08 | 10.14 | 12,037 | -0.35(-3.34%) |
Feb 16, 2024 | 10.32 | 10.51 | 10.20 | 10.49 | 34,486 | +0.27(+2.64%) |
Feb 15, 2024 | 10.15 | 10.59 | 10.05 | 10.22 | 18,034 | -0.07(-0.68%) |
Feb 14, 2024 | 10.15 | 10.31 | 9.720 | 10.29 | 29,044 | +0.15(+1.48%) |
Feb 13, 2024 | 10.70 | 10.78 | 10.14 | 10.14 | 14,815 | -0.58(-5.41%) |
Feb 12, 2024 | 10.51 | 11.25 | 10.43 | 10.72 | 18,790 | +0.31(+2.98%) |
Feb 09, 2024 | 10.33 | 10.51 | 9.883 | 10.41 | 14,706 | -0.24(-2.25%) |
Feb 08, 2024 | 9.750 | 10.65 | 9.290 | 10.65 | 106,503 | +1.26(+13.42%) |
Feb 07, 2024 | 9.470 | 9.623 | 9.170 | 9.390 | 18,264 | -0.03(-0.32%) |
Feb 06, 2024 | 8.490 | 9.534 | 8.490 | 9.420 | 72,652 | +0.93(+10.95%) |
Feb 05, 2024 | 9.910 | 10.28 | 8.240 | 8.490 | 96,640 | -1.76(-17.17%) |
Feb 02, 2024 | 10.20 | 10.44 | 10.03 | 10.25 | 22,170 | +0.05(+0.49%) |
Feb 01, 2024 | 9.930 | 10.36 | 9.930 | 10.20 | 25,636 | +0.30(+3.03%) |
Jan 31, 2024 | 10.00 | 10.24 | 9.691 | 9.900 | 115,474 | -0.10(-1.00%) |
Jan 30, 2024 | 9.520 | 10.22 | 9.520 | 10.00 | 83,937 | +0.46(+4.82%) |
Jan 29, 2024 | 10.10 | 10.25 | 9.530 | 9.540 | 13,701 | -0.75(-7.29%) |
Jan 26, 2024 | 9.640 | 10.39 | 9.573 | 10.29 | 28,009 | +0.65(+6.74%) |
Jan 25, 2024 | 9.260 | 9.700 | 9.150 | 9.640 | 32,386 | +0.54(+5.93%) |
Jan 24, 2024 | 11.52 | 11.66 | 9.060 | 9.100 | 170,099 | -2.22(-19.61%) |
Jan 23, 2024 | 11.63 | 11.66 | 11.30 | 11.32 | 11,182 | -0.02(-0.18%) |
Jan 22, 2024 | 11.75 | 11.80 | 11.32 | 11.34 | 10,829 | -0.28(-2.41%) |
Jan 19, 2024 | 12.33 | 12.33 | 11.20 | 11.62 | 32,898 | -0.62(-5.07%) |
Jan 18, 2024 | 12.72 | 12.72 | 12.00 | 12.24 | 17,296 | -0.54(-4.23%) |
Jan 17, 2024 | 11.83 | 12.83 | 11.73 | 12.78 | 21,368 | +1.08(+9.23%) |
Jan 16, 2024 | 12.61 | 12.77 | 11.49 | 11.70 | 68,529 | -1.10(-8.59%) |
Jan 12, 2024 | 13.16 | 13.24 | 12.61 | 12.80 | 14,091 | -0.21(-1.61%) |
Jan 11, 2024 | 13.15 | 13.40 | 12.78 | 13.01 | 14,453 | -0.24(-1.81%) |
Jan 10, 2024 | 13.75 | 13.75 | 13.10 | 13.25 | 12,661 | -0.46(-3.36%) |
Jan 09, 2024 | 13.01 | 13.74 | 13.01 | 13.71 | 23,097 | +0.21(+1.56%) |
Jan 08, 2024 | 12.61 | 13.90 | 12.44 | 13.50 | 38,803 | +0.90(+7.14%) |
Jan 05, 2024 | 14.10 | 14.47 | 12.52 | 12.60 | 107,297 | -1.38(-9.87%) |
Jan 04, 2024 | 14.32 | 14.57 | 13.56 | 13.98 | 37,578 | -0.49(-3.39%) |
Jan 03, 2024 | 12.42 | 14.53 | 12.38 | 14.47 | 99,364 | +2.02(+16.22%) |