Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 11.04 | 11.15 | 10.98 | 11.09 | 102,037 | +0.20(+1.79%) |
Mar 26, 2024 | 10.97 | 11.15 | 10.78 | 10.89 | 122,955 | -0.11(-1.00%) |
Mar 25, 2024 | 10.75 | 11.27 | 10.75 | 11.00 | 206,484 | +0.20(+1.85%) |
Mar 22, 2024 | 11.16 | 11.47 | 10.75 | 10.80 | 175,183 | -0.27(-2.44%) |
Mar 21, 2024 | 11.39 | 11.49 | 10.83 | 11.07 | 291,044 | +0.00(+0.00%) |
Mar 20, 2024 | 10.94 | 11.29 | 10.86 | 11.07 | 146,179 | +0.06(+0.54%) |
Mar 19, 2024 | 10.91 | 11.25 | 10.62 | 11.01 | 257,856 | -0.06(-0.54%) |
Mar 18, 2024 | 10.75 | 11.43 | 10.63 | 11.07 | 447,257 | +1.13(+11.37%) |
Mar 15, 2024 | 9.920 | 10.02 | 9.650 | 9.940 | 289,937 | -0.06(-0.60%) |
Mar 14, 2024 | 9.900 | 10.12 | 9.740 | 10.00 | 102,086 | +0.10(+1.01%) |
Mar 13, 2024 | 9.660 | 9.900 | 9.630 | 9.900 | 61,707 | +0.18(+1.85%) |
Mar 12, 2024 | 9.400 | 9.750 | 9.400 | 9.720 | 137,489 | +0.25(+2.64%) |
Mar 11, 2024 | 9.740 | 9.790 | 9.430 | 9.470 | 98,972 | -0.19(-1.97%) |
Mar 08, 2024 | 9.600 | 10.03 | 9.600 | 9.660 | 101,687 | +0.05(+0.52%) |
Mar 07, 2024 | 9.790 | 9.850 | 9.530 | 9.610 | 117,819 | -0.18(-1.84%) |
Mar 06, 2024 | 9.690 | 9.930 | 9.500 | 9.790 | 124,125 | +0.22(+2.30%) |
Mar 05, 2024 | 9.800 | 9.880 | 9.500 | 9.570 | 87,853 | -0.20(-2.05%) |
Mar 04, 2024 | 9.840 | 9.960 | 9.700 | 9.770 | 65,045 | -0.05(-0.51%) |
Mar 01, 2024 | 9.500 | 9.920 | 9.440 | 9.820 | 75,828 | +0.35(+3.70%) |
Feb 29, 2024 | 9.490 | 9.990 | 9.320 | 9.470 | 328,804 | +0.16(+1.72%) |
Feb 28, 2024 | 9.260 | 9.500 | 9.260 | 9.310 | 110,859 | -0.04(-0.43%) |
Feb 27, 2024 | 9.080 | 9.480 | 9.010 | 9.350 | 104,139 | +0.21(+2.30%) |
Feb 26, 2024 | 9.000 | 9.230 | 8.980 | 9.140 | 88,866 | +0.14(+1.56%) |
Feb 23, 2024 | 9.070 | 9.130 | 8.970 | 9.000 | 125,342 | -0.03(-0.33%) |
Feb 22, 2024 | 8.860 | 9.140 | 8.840 | 9.030 | 54,168 | +0.15(+1.69%) |
Feb 21, 2024 | 8.850 | 8.900 | 8.590 | 8.880 | 54,664 | +0.06(+0.68%) |
Feb 20, 2024 | 9.040 | 9.190 | 8.760 | 8.820 | 117,536 | -0.19(-2.11%) |
Feb 16, 2024 | 9.140 | 9.155 | 8.930 | 9.010 | 66,842 | -0.13(-1.42%) |
Feb 15, 2024 | 9.320 | 9.430 | 9.000 | 9.140 | 165,641 | -0.06(-0.65%) |
Feb 14, 2024 | 9.750 | 9.990 | 9.180 | 9.200 | 131,054 | -0.20(-2.13%) |
Feb 13, 2024 | 9.990 | 10.06 | 9.360 | 9.400 | 394,647 | -0.77(-7.57%) |
Feb 12, 2024 | 10.19 | 10.41 | 10.15 | 10.17 | 97,150 | +0.01(+0.10%) |
Feb 09, 2024 | 10.25 | 10.25 | 10.06 | 10.16 | 54,488 | +0.03(+0.30%) |
Feb 08, 2024 | 10.05 | 10.40 | 10.00 | 10.13 | 78,719 | +0.11(+1.10%) |
Feb 07, 2024 | 10.08 | 10.15 | 10.00 | 10.02 | 33,827 | -0.06(-0.60%) |
Feb 06, 2024 | 9.800 | 10.35 | 9.800 | 10.08 | 58,716 | +0.29(+2.96%) |
Feb 05, 2024 | 10.03 | 10.07 | 9.790 | 9.790 | 26,248 | -0.28(-2.78%) |
Feb 02, 2024 | 9.940 | 10.18 | 9.603 | 10.07 | 81,724 | +0.08(+0.80%) |
Feb 01, 2024 | 10.05 | 10.09 | 9.910 | 9.990 | 30,303 | +0.00(+0.00%) |
Jan 31, 2024 | 9.980 | 10.25 | 9.780 | 9.990 | 107,661 | +0.07(+0.71%) |
Jan 30, 2024 | 9.820 | 10.13 | 9.742 | 9.920 | 87,134 | +0.07(+0.71%) |
Jan 29, 2024 | 9.780 | 9.900 | 9.552 | 9.850 | 43,339 | -0.05(-0.51%) |
Jan 26, 2024 | 9.900 | 10.06 | 9.660 | 9.900 | 145,537 | -0.52(-4.99%) |
Jan 25, 2024 | 10.20 | 10.54 | 10.01 | 10.42 | 45,707 | +0.34(+3.37%) |
Jan 24, 2024 | 10.26 | 10.26 | 10.04 | 10.08 | 21,152 | -0.15(-1.47%) |
Jan 23, 2024 | 10.36 | 10.36 | 10.15 | 10.23 | 23,320 | -0.02(-0.20%) |
Jan 22, 2024 | 9.980 | 10.31 | 9.950 | 10.25 | 19,721 | +0.24(+2.40%) |
Jan 19, 2024 | 10.19 | 10.31 | 9.880 | 10.01 | 31,010 | -0.11(-1.09%) |
Jan 18, 2024 | 10.31 | 10.32 | 9.970 | 10.12 | 28,171 | -0.18(-1.75%) |
Jan 17, 2024 | 10.00 | 10.43 | 9.860 | 10.30 | 51,003 | +0.16(+1.58%) |
Jan 16, 2024 | 10.19 | 10.28 | 9.931 | 10.14 | 36,590 | -0.15(-1.46%) |
Jan 12, 2024 | 10.32 | 10.34 | 10.02 | 10.29 | 56,465 | +0.10(+0.98%) |
Jan 11, 2024 | 10.30 | 10.30 | 9.920 | 10.19 | 77,286 | -0.10(-0.97%) |
Jan 10, 2024 | 10.40 | 10.63 | 10.19 | 10.29 | 37,301 | -0.13(-1.25%) |
Jan 09, 2024 | 10.51 | 10.69 | 10.38 | 10.42 | 45,461 | -0.24(-2.25%) |
Jan 08, 2024 | 10.24 | 10.67 | 10.24 | 10.66 | 37,033 | +0.31(+3.00%) |
Jan 05, 2024 | 10.52 | 10.52 | 10.32 | 10.35 | 65,172 | -0.32(-3.00%) |
Jan 04, 2024 | 10.79 | 10.93 | 10.30 | 10.67 | 99,652 | -0.14(-1.30%) |
Jan 03, 2024 | 11.22 | 11.22 | 10.75 | 10.81 | 66,181 | -0.31(-2.79%) |