Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.76 | 11.78 | 11.78 | 11.77 | 1,589,434 | -0.04(-0.34%) |
Mar 27, 2024 | 11.85 | 11.86 | 11.71 | 11.81 | 1,002,418 | -0.05(-0.42%) |
Mar 26, 2024 | 11.82 | 11.89 | 11.81 | 11.86 | 1,389,955 | +0.02(+0.17%) |
Mar 25, 2024 | 11.80 | 11.89 | 11.74 | 11.84 | 720,191 | -0.07(-0.59%) |
Mar 22, 2024 | 11.91 | 11.94 | 11.86 | 11.91 | 981,074 | +0.20(+1.71%) |
Mar 21, 2024 | 11.76 | 11.81 | 11.71 | 11.71 | 1,027,768 | +0.04(+0.34%) |
Mar 20, 2024 | 11.54 | 11.67 | 11.51 | 11.67 | 2,470,610 | +0.13(+1.13%) |
Mar 19, 2024 | 11.54 | 11.57 | 11.49 | 11.54 | 698,296 | -0.09(-0.77%) |
Mar 18, 2024 | 11.61 | 11.65 | 11.58 | 11.63 | 845,630 | +0.11(+0.95%) |
Mar 15, 2024 | 11.49 | 11.58 | 11.46 | 11.52 | 2,042,460 | -0.08(-0.69%) |
Mar 14, 2024 | 11.64 | 11.68 | 11.57 | 11.60 | 1,129,582 | -0.14(-1.19%) |
Mar 13, 2024 | 11.68 | 11.74 | 11.65 | 11.74 | 1,026,565 | -0.03(-0.25%) |
Mar 12, 2024 | 11.71 | 11.82 | 11.68 | 11.77 | 1,611,662 | -0.10(-0.84%) |
Mar 11, 2024 | 11.80 | 11.87 | 11.73 | 11.87 | 1,645,476 | -0.46(-3.73%) |
Mar 08, 2024 | 12.36 | 12.46 | 12.26 | 12.33 | 1,735,075 | +0.29(+2.41%) |
Mar 07, 2024 | 11.99 | 12.04 | 11.87 | 12.04 | 1,726,973 | +0.28(+2.38%) |
Mar 06, 2024 | 11.75 | 11.79 | 11.69 | 11.76 | 1,638,993 | +0.29(+2.53%) |
Mar 05, 2024 | 11.45 | 11.58 | 11.44 | 11.47 | 1,814,078 | +0.18(+1.59%) |
Mar 04, 2024 | 11.24 | 11.32 | 11.20 | 11.29 | 935,303 | +0.05(+0.44%) |
Mar 01, 2024 | 11.21 | 11.25 | 11.18 | 11.24 | 978,779 | +0.10(+0.90%) |
Feb 29, 2024 | 11.15 | 11.21 | 11.07 | 11.14 | 1,101,312 | +0.06(+0.54%) |
Feb 28, 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 1,291,438 | -0.13(-1.16%) |
Feb 27, 2024 | 11.15 | 11.23 | 11.08 | 11.21 | 1,747,547 | +0.31(+2.84%) |
Feb 26, 2024 | 10.87 | 10.93 | 10.86 | 10.90 | 969,965 | +0.10(+0.93%) |
Feb 23, 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 976,474 | +0.09(+0.84%) |
Feb 22, 2024 | 10.71 | 10.80 | 10.70 | 10.71 | 1,735,245 | +0.09(+0.85%) |
Feb 21, 2024 | 10.69 | 10.70 | 10.58 | 10.62 | 3,110,608 | -0.16(-1.48%) |
Feb 20, 2024 | 10.72 | 10.79 | 10.70 | 10.78 | 1,440,534 | +0.11(+1.03%) |
Feb 16, 2024 | 10.58 | 10.69 | 10.58 | 10.67 | 1,138,055 | +0.28(+2.69%) |
Feb 15, 2024 | 10.32 | 10.41 | 10.32 | 10.39 | 705,339 | +0.07(+0.68%) |
Feb 14, 2024 | 10.26 | 10.32 | 10.23 | 10.32 | 1,228,491 | +0.12(+1.18%) |
Feb 13, 2024 | 10.22 | 10.24 | 10.17 | 10.20 | 1,145,628 | -0.07(-0.68%) |
Feb 12, 2024 | 10.21 | 10.32 | 10.21 | 10.27 | 1,082,656 | +0.07(+0.69%) |
Feb 09, 2024 | 10.16 | 10.21 | 10.14 | 10.20 | 830,705 | +0.06(+0.59%) |
Feb 08, 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 1,100,035 | -0.27(-2.59%) |
Feb 07, 2024 | 10.36 | 10.41 | 10.34 | 10.41 | 1,196,637 | +0.13(+1.26%) |
Feb 06, 2024 | 10.32 | 10.35 | 10.27 | 10.28 | 1,211,062 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.46 | 10.36 | 10.43 | 2,364,173 | +0.01(+0.10%) |
Feb 02, 2024 | 10.34 | 10.43 | 10.32 | 10.42 | 9,726,721 | +0.00(+0.00%) |
Feb 01, 2024 | 10.42 | 10.54 | 10.31 | 10.42 | 1,909,357 | +0.13(+1.26%) |
Jan 31, 2024 | 10.40 | 10.44 | 10.26 | 10.29 | 2,005,817 | +0.04(+0.39%) |
Jan 30, 2024 | 10.19 | 10.26 | 10.15 | 10.25 | 989,313 | +0.06(+0.59%) |
Jan 29, 2024 | 10.20 | 10.21 | 10.12 | 10.19 | 1,175,011 | +0.07(+0.69%) |
Jan 26, 2024 | 10.08 | 10.15 | 10.05 | 10.12 | 1,320,497 | -0.18(-1.75%) |
Jan 25, 2024 | 10.34 | 10.38 | 10.24 | 10.30 | 1,705,133 | -0.10(-0.96%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.37 | 10.40 | 1,751,991 | +0.44(+4.42%) |
Jan 23, 2024 | 9.940 | 9.960 | 9.900 | 9.960 | 864,653 | +0.01(+0.10%) |
Jan 22, 2024 | 9.910 | 9.988 | 9.900 | 9.950 | 1,606,774 | +0.12(+1.22%) |
Jan 19, 2024 | 9.740 | 9.830 | 9.720 | 9.830 | 1,756,984 | +0.07(+0.72%) |
Jan 18, 2024 | 9.760 | 9.830 | 9.705 | 9.760 | 1,921,530 | +0.01(+0.10%) |
Jan 17, 2024 | 9.740 | 9.790 | 9.690 | 9.750 | 1,415,484 | -0.10(-1.02%) |
Jan 16, 2024 | 9.810 | 9.850 | 9.780 | 9.850 | 1,397,670 | +0.04(+0.41%) |
Jan 12, 2024 | 9.840 | 9.890 | 9.800 | 9.810 | 1,553,946 | -0.04(-0.41%) |
Jan 11, 2024 | 9.850 | 9.880 | 9.805 | 9.850 | 1,424,392 | +0.06(+0.61%) |
Jan 10, 2024 | 9.810 | 9.820 | 9.770 | 9.790 | 1,474,607 | +0.03(+0.31%) |
Jan 09, 2024 | 9.840 | 9.855 | 9.760 | 9.760 | 1,105,348 | -0.20(-2.01%) |
Jan 08, 2024 | 9.900 | 9.967 | 9.860 | 9.960 | 1,489,638 | +0.06(+0.61%) |
Jan 05, 2024 | 9.830 | 9.990 | 9.825 | 9.900 | 2,040,403 | +0.26(+2.70%) |
Jan 04, 2024 | 9.600 | 9.700 | 9.600 | 9.640 | 1,053,700 | +0.04(+0.42%) |
Jan 03, 2024 | 9.590 | 9.625 | 9.565 | 9.600 | 1,236,560 | -0.04(-0.41%) |