Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.36 | 11.31 | 11.24 | 11.28 | 1,982,484 | -0.04(-0.35%) |
Mar 27, 2024 | 11.20 | 11.32 | 11.19 | 11.32 | 326,005 | +0.15(+1.33%) |
Mar 26, 2024 | 11.18 | 11.19 | 11.15 | 11.17 | 264,874 | +0.02(+0.18%) |
Mar 25, 2024 | 11.10 | 11.21 | 11.09 | 11.15 | 311,935 | +0.06(+0.54%) |
Mar 22, 2024 | 11.14 | 11.18 | 11.08 | 11.09 | 288,008 | -0.07(-0.62%) |
Mar 21, 2024 | 11.08 | 11.19 | 11.04 | 11.16 | 249,927 | +0.06(+0.54%) |
Mar 20, 2024 | 11.01 | 11.11 | 10.98 | 11.10 | 387,735 | +0.03(+0.27%) |
Mar 19, 2024 | 10.95 | 11.09 | 10.89 | 11.07 | 332,874 | +0.08(+0.72%) |
Mar 18, 2024 | 10.97 | 11.06 | 10.92 | 10.99 | 448,314 | +0.00(+0.00%) |
Mar 15, 2024 | 10.93 | 11.03 | 10.91 | 10.99 | 746,031 | +0.05(+0.48%) |
Mar 14, 2024 | 11.14 | 11.14 | 10.88 | 10.94 | 816,505 | -0.16(-1.42%) |
Mar 13, 2024 | 11.17 | 11.25 | 11.08 | 11.10 | 728,452 | -0.03(-0.26%) |
Mar 12, 2024 | 11.19 | 11.20 | 11.08 | 11.12 | 927,185 | -0.02(-0.18%) |
Mar 11, 2024 | 11.19 | 11.25 | 11.13 | 11.14 | 1,091,737 | -0.04(-0.35%) |
Mar 08, 2024 | 11.29 | 11.35 | 11.11 | 11.18 | 1,643,935 | -0.07(-0.61%) |
Mar 07, 2024 | 11.23 | 11.30 | 11.15 | 11.25 | 738,858 | +0.04(+0.35%) |
Mar 06, 2024 | 11.14 | 11.33 | 11.12 | 11.21 | 546,997 | +0.15(+1.33%) |
Mar 05, 2024 | 11.21 | 11.26 | 11.07 | 11.07 | 521,205 | -0.16(-1.40%) |
Mar 04, 2024 | 11.21 | 11.32 | 11.20 | 11.22 | 485,778 | +0.01(+0.09%) |
Mar 01, 2024 | 11.26 | 11.26 | 11.15 | 11.21 | 467,116 | -0.01(-0.09%) |
Feb 29, 2024 | 11.26 | 11.29 | 11.18 | 11.22 | 443,899 | +0.00(+0.00%) |
Feb 28, 2024 | 11.30 | 11.31 | 11.20 | 11.22 | 599,737 | -0.08(-0.70%) |
Feb 27, 2024 | 11.28 | 11.36 | 11.18 | 11.30 | 467,694 | +0.06(+0.52%) |
Feb 26, 2024 | 11.19 | 11.30 | 11.12 | 11.24 | 468,431 | +0.06(+0.53%) |
Feb 23, 2024 | 11.19 | 11.29 | 11.14 | 11.18 | 458,007 | +0.03(+0.26%) |
Feb 22, 2024 | 11.07 | 11.17 | 11.03 | 11.15 | 538,848 | +0.13(+1.16%) |
Feb 21, 2024 | 11.01 | 11.08 | 10.98 | 11.03 | 353,955 | +0.04(+0.36%) |
Feb 20, 2024 | 10.99 | 11.07 | 10.93 | 10.99 | 583,127 | -0.02(-0.18%) |
Feb 16, 2024 | 11.04 | 11.08 | 10.95 | 11.01 | 430,936 | -0.05(-0.44%) |
Feb 15, 2024 | 10.99 | 11.11 | 10.99 | 11.06 | 442,637 | +0.09(+0.81%) |
Feb 14, 2024 | 11.05 | 11.09 | 10.94 | 10.97 | 519,885 | +0.01(+0.11%) |
Feb 13, 2024 | 11.07 | 11.07 | 10.87 | 10.96 | 1,043,885 | -0.19(-1.74%) |
Feb 12, 2024 | 11.11 | 11.22 | 11.04 | 11.15 | 1,281,991 | +0.08(+0.70%) |
Feb 09, 2024 | 11.08 | 11.10 | 10.99 | 11.07 | 780,076 | +0.08(+0.71%) |
Feb 08, 2024 | 10.99 | 11.06 | 10.88 | 10.99 | 739,050 | +0.15(+1.35%) |
Feb 07, 2024 | 10.91 | 10.97 | 10.81 | 10.85 | 694,089 | -0.05(-0.45%) |
Feb 06, 2024 | 10.86 | 10.92 | 10.78 | 10.90 | 504,783 | +0.04(+0.36%) |
Feb 05, 2024 | 10.88 | 10.92 | 10.74 | 10.86 | 616,582 | -0.06(-0.53%) |
Feb 02, 2024 | 10.93 | 11.07 | 10.89 | 10.92 | 563,201 | -0.03(-0.27%) |
Feb 01, 2024 | 10.95 | 10.96 | 10.79 | 10.95 | 951,330 | +0.05(+0.45%) |
Jan 31, 2024 | 11.09 | 11.16 | 10.85 | 10.90 | 1,033,818 | -0.25(-2.27%) |
Jan 30, 2024 | 11.12 | 11.23 | 11.11 | 11.15 | 526,272 | +0.06(+0.53%) |
Jan 29, 2024 | 11.33 | 11.33 | 11.05 | 11.09 | 834,533 | -0.10(-0.87%) |
Jan 26, 2024 | 11.33 | 11.42 | 11.17 | 11.19 | 1,765,023 | -0.16(-1.37%) |
Jan 25, 2024 | 11.40 | 11.41 | 11.25 | 11.34 | 865,531 | -0.05(-0.43%) |
Jan 24, 2024 | 11.52 | 11.52 | 11.36 | 11.39 | 771,076 | -0.07(-0.59%) |
Jan 23, 2024 | 11.52 | 11.53 | 11.41 | 11.46 | 730,340 | +0.01(+0.08%) |
Jan 22, 2024 | 11.52 | 11.61 | 11.45 | 11.45 | 1,058,403 | -0.01(-0.08%) |
Jan 19, 2024 | 11.53 | 11.53 | 11.41 | 11.46 | 759,524 | -0.03(-0.25%) |
Jan 18, 2024 | 11.58 | 11.67 | 11.44 | 11.49 | 1,063,400 | +0.00(+0.00%) |
Jan 17, 2024 | 11.58 | 11.66 | 11.49 | 11.49 | 736,544 | -0.14(-1.17%) |
Jan 16, 2024 | 11.77 | 11.80 | 11.60 | 11.63 | 541,998 | -0.18(-1.56%) |
Jan 12, 2024 | 11.82 | 11.94 | 11.79 | 11.81 | 628,434 | -0.01(-0.06%) |
Jan 11, 2024 | 11.96 | 12.01 | 11.69 | 11.82 | 874,582 | -0.14(-1.21%) |
Jan 10, 2024 | 12.06 | 12.09 | 11.96 | 11.96 | 749,123 | -0.10(-0.80%) |
Jan 09, 2024 | 12.14 | 12.16 | 12.04 | 12.06 | 697,510 | -0.11(-0.87%) |
Jan 08, 2024 | 12.10 | 12.19 | 12.03 | 12.17 | 693,444 | +0.14(+1.20%) |
Jan 05, 2024 | 11.99 | 12.09 | 11.94 | 12.02 | 648,681 | +0.06(+0.48%) |
Jan 04, 2024 | 11.82 | 12.04 | 11.81 | 11.96 | 759,007 | +0.21(+1.81%) |
Jan 03, 2024 | 11.82 | 11.83 | 11.61 | 11.75 | 496,796 | +0.09(+0.74%) |