Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.16 | 11.25 | 11.16 | 11.24 | 291,926 | +0.05(+0.45%) |
Mar 26, 2024 | 11.15 | 11.24 | 11.15 | 11.19 | 210,829 | +0.02(+0.18%) |
Mar 25, 2024 | 11.22 | 11.27 | 11.16 | 11.17 | 320,205 | -0.04(-0.36%) |
Mar 22, 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 258,201 | -0.14(-1.23%) |
Mar 21, 2024 | 11.26 | 11.36 | 11.20 | 11.35 | 316,515 | +0.11(+0.98%) |
Mar 20, 2024 | 11.27 | 11.28 | 11.10 | 11.24 | 492,025 | -0.07(-0.62%) |
Mar 19, 2024 | 11.35 | 11.35 | 11.20 | 11.31 | 367,088 | -0.04(-0.35%) |
Mar 18, 2024 | 11.50 | 11.54 | 11.33 | 11.35 | 480,897 | -0.14(-1.22%) |
Mar 15, 2024 | 11.47 | 11.52 | 11.30 | 11.49 | 502,379 | +0.12(+1.04%) |
Mar 14, 2024 | 11.42 | 11.46 | 11.28 | 11.37 | 301,303 | -0.05(-0.43%) |
Mar 13, 2024 | 11.52 | 11.63 | 11.41 | 11.42 | 454,475 | -0.12(-1.03%) |
Mar 12, 2024 | 11.83 | 11.95 | 11.49 | 11.54 | 682,724 | -0.28(-2.34%) |
Mar 11, 2024 | 11.65 | 11.86 | 11.57 | 11.82 | 510,589 | +0.22(+1.87%) |
Mar 08, 2024 | 11.46 | 11.64 | 11.46 | 11.60 | 431,721 | +0.19(+1.64%) |
Mar 07, 2024 | 11.63 | 11.63 | 11.40 | 11.41 | 457,005 | -0.15(-1.28%) |
Mar 06, 2024 | 11.76 | 11.78 | 11.49 | 11.56 | 543,874 | -0.10(-0.85%) |
Mar 05, 2024 | 11.82 | 11.83 | 11.64 | 11.66 | 251,526 | -0.11(-0.92%) |
Mar 04, 2024 | 11.76 | 11.81 | 11.70 | 11.77 | 251,197 | +0.03(+0.25%) |
Mar 01, 2024 | 11.74 | 11.78 | 11.46 | 11.74 | 396,508 | -0.04(-0.33%) |
Feb 29, 2024 | 12.04 | 12.08 | 11.59 | 11.78 | 681,548 | -0.26(-2.13%) |
Feb 28, 2024 | 12.74 | 12.74 | 11.90 | 12.03 | 953,460 | -0.89(-6.87%) |
Feb 27, 2024 | 12.92 | 12.92 | 12.79 | 12.92 | 224,361 | +0.09(+0.69%) |
Feb 26, 2024 | 12.85 | 12.94 | 12.80 | 12.83 | 143,236 | +0.02(+0.15%) |
Feb 23, 2024 | 12.96 | 13.02 | 12.77 | 12.81 | 146,049 | -0.15(-1.14%) |
Feb 22, 2024 | 13.01 | 13.11 | 12.93 | 12.96 | 147,495 | -0.05(-0.38%) |
Feb 21, 2024 | 12.91 | 13.07 | 12.84 | 13.01 | 269,176 | +0.10(+0.76%) |
Feb 20, 2024 | 12.88 | 12.97 | 12.88 | 12.91 | 137,270 | -0.07(-0.53%) |
Feb 16, 2024 | 13.02 | 13.11 | 12.96 | 12.98 | 197,533 | -0.16(-1.20%) |
Feb 15, 2024 | 13.03 | 13.20 | 12.97 | 13.14 | 189,024 | +0.05(+0.38%) |
Feb 14, 2024 | 13.02 | 13.13 | 12.93 | 13.09 | 281,617 | +0.17(+1.29%) |
Feb 13, 2024 | 12.91 | 13.03 | 12.73 | 12.92 | 184,354 | -0.08(-0.60%) |
Feb 12, 2024 | 12.93 | 13.13 | 12.89 | 13.00 | 231,229 | +0.08(+0.61%) |
Feb 09, 2024 | 12.80 | 12.94 | 12.73 | 12.92 | 143,247 | +0.12(+0.92%) |
Feb 08, 2024 | 12.81 | 12.88 | 12.75 | 12.80 | 87,275 | +0.00(+0.00%) |
Feb 07, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 134,673 | -0.06(-0.46%) |
Feb 06, 2024 | 12.98 | 13.01 | 12.73 | 12.86 | 166,009 | -0.12(-0.90%) |
Feb 05, 2024 | 13.02 | 13.06 | 12.86 | 12.98 | 126,253 | -0.11(-0.82%) |
Feb 02, 2024 | 12.97 | 13.11 | 12.84 | 13.09 | 164,692 | +0.19(+1.44%) |
Feb 01, 2024 | 12.77 | 12.91 | 12.59 | 12.90 | 198,521 | +0.18(+1.38%) |
Jan 31, 2024 | 12.98 | 13.01 | 12.69 | 12.73 | 123,276 | -0.23(-1.81%) |
Jan 30, 2024 | 12.94 | 13.07 | 12.91 | 12.96 | 131,065 | +0.01(+0.08%) |
Jan 29, 2024 | 12.88 | 12.97 | 12.86 | 12.95 | 164,192 | -0.02(-0.15%) |
Jan 26, 2024 | 12.95 | 13.06 | 12.91 | 12.97 | 118,826 | +0.02(+0.15%) |
Jan 25, 2024 | 12.93 | 12.98 | 12.85 | 12.95 | 94,520 | +0.11(+0.84%) |
Jan 24, 2024 | 13.09 | 13.09 | 12.77 | 12.84 | 195,497 | -0.13(-0.98%) |
Jan 23, 2024 | 12.81 | 13.04 | 12.81 | 12.97 | 198,693 | +0.11(+0.84%) |
Jan 22, 2024 | 12.52 | 12.90 | 12.52 | 12.86 | 321,518 | +0.38(+3.06%) |
Jan 19, 2024 | 12.49 | 12.70 | 12.34 | 12.48 | 193,693 | +0.07(+0.55%) |
Jan 18, 2024 | 12.61 | 12.69 | 12.32 | 12.41 | 215,940 | -0.15(-1.17%) |
Jan 17, 2024 | 12.47 | 12.72 | 12.30 | 12.56 | 316,889 | +0.06(+0.47%) |
Jan 16, 2024 | 13.27 | 13.30 | 12.37 | 12.50 | 789,174 | -0.72(-5.43%) |
Jan 12, 2024 | 13.11 | 13.29 | 13.10 | 13.22 | 225,239 | +0.11(+0.81%) |
Jan 11, 2024 | 13.03 | 13.17 | 12.82 | 13.11 | 190,103 | +0.10(+0.74%) |
Jan 10, 2024 | 12.92 | 13.07 | 12.84 | 13.01 | 168,774 | +0.12(+0.90%) |
Jan 09, 2024 | 13.02 | 13.17 | 12.85 | 12.90 | 254,554 | -0.28(-2.13%) |
Jan 08, 2024 | 13.06 | 13.19 | 12.81 | 13.18 | 368,785 | -0.03(-0.22%) |
Jan 05, 2024 | 13.17 | 13.31 | 13.14 | 13.21 | 226,098 | +0.01(+0.07%) |
Jan 04, 2024 | 13.02 | 13.27 | 12.98 | 13.20 | 296,888 | +0.25(+1.95%) |
Jan 03, 2024 | 12.85 | 13.01 | 12.82 | 12.95 | 176,034 | +0.09(+0.68%) |