Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.69 | 13.03 | 13.00 | 12.95 | 174,037 | +0.30(+2.37%) |
Mar 27, 2024 | 12.40 | 12.75 | 12.40 | 12.65 | 158,701 | +0.32(+2.60%) |
Mar 26, 2024 | 12.72 | 12.72 | 12.32 | 12.33 | 180,792 | -0.26(-2.07%) |
Mar 25, 2024 | 12.70 | 12.91 | 12.58 | 12.59 | 124,734 | +0.00(+0.00%) |
Mar 22, 2024 | 12.78 | 12.78 | 12.59 | 12.59 | 137,343 | -0.17(-1.33%) |
Mar 21, 2024 | 13.10 | 13.13 | 12.63 | 12.76 | 219,191 | -0.31(-2.37%) |
Mar 20, 2024 | 12.27 | 13.22 | 12.27 | 13.07 | 302,104 | +0.86(+7.03%) |
Mar 19, 2024 | 11.57 | 12.39 | 11.55 | 12.21 | 324,852 | +0.55(+4.70%) |
Mar 18, 2024 | 12.77 | 12.87 | 11.54 | 11.66 | 426,204 | -1.21(-9.38%) |
Mar 15, 2024 | 13.27 | 14.24 | 12.42 | 12.87 | 965,874 | +2.30(+21.81%) |
Mar 14, 2024 | 11.21 | 11.21 | 10.54 | 10.56 | 241,986 | -0.60(-5.36%) |
Mar 13, 2024 | 10.79 | 11.16 | 10.72 | 11.16 | 168,073 | +0.37(+3.42%) |
Mar 12, 2024 | 10.80 | 10.84 | 10.67 | 10.79 | 94,479 | -0.03(-0.28%) |
Mar 11, 2024 | 10.73 | 10.90 | 10.65 | 10.82 | 121,493 | +0.02(+0.18%) |
Mar 08, 2024 | 11.23 | 11.27 | 10.78 | 10.80 | 85,529 | -0.29(-2.61%) |
Mar 07, 2024 | 10.92 | 11.20 | 10.92 | 11.09 | 212,745 | +0.31(+2.87%) |
Mar 06, 2024 | 10.81 | 10.89 | 10.70 | 10.78 | 113,802 | +0.08(+0.75%) |
Mar 05, 2024 | 10.64 | 10.83 | 10.64 | 10.70 | 98,773 | -0.06(-0.56%) |
Mar 04, 2024 | 10.89 | 11.25 | 10.75 | 10.76 | 150,886 | -0.03(-0.28%) |
Mar 01, 2024 | 10.71 | 10.88 | 10.57 | 10.79 | 307,263 | +0.10(+0.93%) |
Feb 29, 2024 | 10.69 | 10.80 | 10.56 | 10.69 | 131,919 | +0.18(+1.71%) |
Feb 28, 2024 | 10.66 | 10.80 | 10.51 | 10.51 | 61,993 | -0.23(-2.14%) |
Feb 27, 2024 | 10.91 | 10.95 | 10.66 | 10.74 | 76,250 | -0.09(-0.83%) |
Feb 26, 2024 | 10.81 | 10.91 | 10.72 | 10.83 | 87,662 | -0.07(-0.64%) |
Feb 23, 2024 | 10.74 | 11.02 | 10.66 | 10.90 | 99,475 | +0.11(+1.02%) |
Feb 22, 2024 | 10.73 | 10.91 | 10.53 | 10.79 | 199,603 | +0.00(+0.00%) |
Feb 21, 2024 | 10.97 | 11.08 | 10.72 | 10.79 | 71,019 | -0.22(-1.99%) |
Feb 20, 2024 | 11.03 | 11.18 | 10.92 | 11.01 | 124,480 | -0.13(-1.16%) |
Feb 16, 2024 | 10.93 | 11.27 | 10.88 | 11.14 | 141,146 | +0.09(+0.81%) |
Feb 15, 2024 | 10.44 | 11.05 | 10.44 | 11.05 | 220,148 | +0.67(+6.44%) |
Feb 14, 2024 | 10.47 | 10.47 | 10.23 | 10.39 | 123,814 | +0.05(+0.48%) |
Feb 13, 2024 | 10.56 | 10.71 | 10.28 | 10.34 | 225,456 | -0.65(-5.90%) |
Feb 12, 2024 | 10.64 | 11.03 | 10.64 | 10.98 | 214,662 | +0.49(+4.66%) |
Feb 09, 2024 | 10.24 | 10.60 | 10.15 | 10.49 | 164,221 | +0.23(+2.24%) |
Feb 08, 2024 | 10.51 | 10.57 | 10.23 | 10.27 | 185,850 | -0.28(-2.65%) |
Feb 07, 2024 | 10.52 | 10.66 | 10.49 | 10.54 | 117,116 | +0.00(+0.00%) |
Feb 06, 2024 | 10.43 | 10.70 | 10.43 | 10.54 | 172,764 | +0.07(+0.67%) |
Feb 05, 2024 | 10.96 | 10.96 | 10.28 | 10.47 | 432,217 | -0.68(-6.08%) |
Feb 02, 2024 | 10.91 | 11.32 | 10.81 | 11.15 | 361,188 | +0.18(+1.64%) |
Feb 01, 2024 | 11.08 | 11.64 | 10.47 | 10.97 | 326,334 | +0.08(+0.73%) |
Jan 31, 2024 | 10.84 | 11.46 | 10.80 | 10.89 | 555,300 | +0.06(+0.55%) |
Jan 30, 2024 | 10.82 | 11.00 | 10.74 | 10.83 | 195,561 | -0.05(-0.46%) |
Jan 29, 2024 | 10.77 | 10.98 | 10.65 | 10.88 | 185,214 | +0.12(+1.11%) |
Jan 26, 2024 | 10.72 | 10.83 | 10.65 | 10.76 | 149,304 | +0.13(+1.22%) |
Jan 25, 2024 | 10.34 | 10.64 | 10.28 | 10.63 | 209,164 | +0.49(+4.82%) |
Jan 24, 2024 | 10.29 | 10.29 | 10.08 | 10.15 | 143,138 | +0.01(+0.10%) |
Jan 23, 2024 | 10.43 | 10.57 | 10.07 | 10.14 | 213,466 | -0.12(-1.17%) |
Jan 22, 2024 | 9.976 | 10.28 | 9.966 | 10.26 | 234,742 | +0.41(+4.15%) |
Jan 19, 2024 | 9.757 | 9.926 | 9.507 | 9.847 | 231,629 | +0.14(+1.44%) |
Jan 18, 2024 | 9.837 | 9.837 | 9.557 | 9.707 | 169,379 | -0.15(-1.52%) |
Jan 17, 2024 | 10.02 | 10.10 | 9.777 | 9.857 | 182,186 | -0.29(-2.85%) |
Jan 16, 2024 | 10.08 | 10.34 | 10.01 | 10.15 | 179,466 | +0.02(+0.20%) |
Jan 12, 2024 | 10.45 | 10.52 | 10.10 | 10.13 | 159,098 | -0.16(-1.55%) |
Jan 11, 2024 | 10.39 | 10.48 | 10.18 | 10.29 | 181,584 | -0.19(-1.81%) |
Jan 10, 2024 | 10.51 | 10.58 | 10.43 | 10.47 | 133,243 | -0.09(-0.85%) |
Jan 09, 2024 | 10.90 | 10.96 | 10.51 | 10.56 | 236,908 | -0.34(-3.11%) |
Jan 08, 2024 | 10.54 | 10.91 | 10.41 | 10.90 | 224,505 | +0.40(+3.80%) |
Jan 05, 2024 | 10.61 | 10.71 | 10.41 | 10.51 | 269,305 | -0.07(-0.66%) |
Jan 04, 2024 | 10.58 | 10.71 | 10.40 | 10.57 | 373,565 | -0.06(-0.56%) |
Jan 03, 2024 | 10.63 | 10.83 | 10.54 | 10.63 | 362,957 | -0.25(-2.29%) |