Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.35 | 13.55 | 13.55 | 13.64 | 489,925 | +0.47(+3.57%) |
Mar 27, 2024 | 12.73 | 13.42 | 12.56 | 13.17 | 595,789 | +0.82(+6.64%) |
Mar 26, 2024 | 11.71 | 12.46 | 11.65 | 12.35 | 378,763 | +1.00(+8.81%) |
Mar 25, 2024 | 11.04 | 11.50 | 11.04 | 11.35 | 178,894 | +0.16(+1.43%) |
Mar 22, 2024 | 11.40 | 11.40 | 11.16 | 11.19 | 128,097 | -0.21(-1.84%) |
Mar 21, 2024 | 11.12 | 11.54 | 11.12 | 11.40 | 419,945 | +0.33(+2.98%) |
Mar 20, 2024 | 10.78 | 11.15 | 10.58 | 11.07 | 181,071 | +0.27(+2.50%) |
Mar 19, 2024 | 10.25 | 10.94 | 10.20 | 10.80 | 319,346 | +0.54(+5.26%) |
Mar 18, 2024 | 10.80 | 10.80 | 10.26 | 10.26 | 156,593 | -0.55(-5.09%) |
Mar 15, 2024 | 10.63 | 11.00 | 10.63 | 10.81 | 259,767 | +0.08(+0.75%) |
Mar 14, 2024 | 11.25 | 11.30 | 10.56 | 10.73 | 122,723 | -0.64(-5.63%) |
Mar 13, 2024 | 11.47 | 11.70 | 11.12 | 11.37 | 197,587 | -0.18(-1.56%) |
Mar 12, 2024 | 11.93 | 11.93 | 11.54 | 11.55 | 174,046 | -0.38(-3.19%) |
Mar 11, 2024 | 12.35 | 12.47 | 11.90 | 11.93 | 296,796 | -0.46(-3.71%) |
Mar 08, 2024 | 11.68 | 12.50 | 11.63 | 12.39 | 327,507 | +0.81(+6.99%) |
Mar 07, 2024 | 11.95 | 12.15 | 11.41 | 11.58 | 196,627 | -0.30(-2.53%) |
Mar 06, 2024 | 11.24 | 11.89 | 11.16 | 11.88 | 208,927 | +0.86(+7.80%) |
Mar 05, 2024 | 11.11 | 11.33 | 10.97 | 11.02 | 107,838 | -0.08(-0.72%) |
Mar 04, 2024 | 11.40 | 11.40 | 10.81 | 11.10 | 494,920 | -0.17(-1.51%) |
Mar 01, 2024 | 10.78 | 11.43 | 10.70 | 11.27 | 418,987 | +0.56(+5.23%) |
Feb 29, 2024 | 11.00 | 11.00 | 10.64 | 10.71 | 159,685 | -0.07(-0.65%) |
Feb 28, 2024 | 10.82 | 10.99 | 10.71 | 10.78 | 263,914 | -0.19(-1.73%) |
Feb 27, 2024 | 11.03 | 11.26 | 10.86 | 10.97 | 203,140 | +0.18(+1.67%) |
Feb 26, 2024 | 10.58 | 11.07 | 10.58 | 10.79 | 404,936 | +0.14(+1.36%) |
Feb 23, 2024 | 9.920 | 10.66 | 9.870 | 10.64 | 1,449,605 | +0.73(+7.42%) |
Feb 22, 2024 | 10.60 | 10.64 | 9.900 | 9.910 | 401,313 | -0.64(-6.07%) |
Feb 21, 2024 | 10.24 | 10.60 | 10.04 | 10.55 | 154,281 | +0.27(+2.63%) |
Feb 20, 2024 | 9.880 | 10.31 | 9.860 | 10.28 | 328,709 | +0.39(+3.94%) |
Feb 16, 2024 | 10.06 | 10.09 | 9.700 | 9.890 | 254,148 | -0.18(-1.79%) |
Feb 15, 2024 | 10.16 | 10.24 | 9.970 | 10.07 | 250,803 | -0.05(-0.49%) |
Feb 14, 2024 | 10.28 | 10.47 | 10.09 | 10.12 | 153,419 | +0.05(+0.50%) |
Feb 13, 2024 | 10.56 | 10.81 | 9.970 | 10.07 | 274,121 | -0.78(-7.19%) |
Feb 12, 2024 | 10.76 | 11.12 | 10.70 | 10.85 | 276,240 | +0.13(+1.21%) |
Feb 09, 2024 | 10.65 | 11.01 | 10.51 | 10.72 | 176,538 | +0.08(+0.75%) |
Feb 08, 2024 | 10.03 | 10.64 | 10.02 | 10.64 | 386,632 | +0.63(+6.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 9.950 | 10.01 | 162,376 | -0.51(-4.85%) |
Feb 06, 2024 | 10.25 | 10.71 | 10.25 | 10.52 | 138,425 | +0.20(+1.94%) |
Feb 05, 2024 | 9.890 | 10.38 | 9.850 | 10.32 | 230,170 | +0.36(+3.61%) |
Feb 02, 2024 | 10.04 | 10.12 | 9.897 | 9.960 | 161,085 | -0.25(-2.45%) |
Feb 01, 2024 | 10.01 | 10.42 | 9.980 | 10.21 | 131,835 | +0.26(+2.61%) |
Jan 31, 2024 | 9.950 | 10.29 | 9.910 | 9.950 | 234,572 | -0.12(-1.19%) |
Jan 30, 2024 | 10.58 | 10.58 | 9.980 | 10.07 | 103,053 | -0.50(-4.73%) |
Jan 29, 2024 | 10.33 | 10.66 | 9.960 | 10.57 | 196,688 | +0.22(+2.13%) |
Jan 26, 2024 | 10.50 | 10.62 | 10.34 | 10.35 | 96,282 | -0.06(-0.58%) |
Jan 25, 2024 | 10.06 | 10.52 | 9.920 | 10.41 | 232,829 | +0.47(+4.73%) |
Jan 24, 2024 | 10.32 | 10.35 | 9.880 | 9.940 | 294,982 | -0.29(-2.83%) |
Jan 23, 2024 | 10.46 | 10.82 | 10.22 | 10.23 | 158,552 | -0.09(-0.87%) |
Jan 22, 2024 | 10.66 | 10.66 | 10.10 | 10.32 | 241,076 | -0.23(-2.18%) |
Jan 19, 2024 | 10.71 | 10.87 | 10.40 | 10.55 | 294,536 | -0.25(-2.31%) |
Jan 18, 2024 | 11.33 | 11.33 | 10.59 | 10.80 | 302,032 | -0.50(-4.42%) |
Jan 17, 2024 | 10.83 | 11.36 | 10.66 | 11.30 | 340,604 | +0.26(+2.36%) |
Jan 16, 2024 | 11.24 | 11.20 | 10.82 | 11.04 | 388,985 | -0.29(-2.56%) |
Jan 12, 2024 | 10.92 | 11.35 | 10.63 | 11.33 | 292,539 | +0.48(+4.42%) |
Jan 11, 2024 | 10.89 | 11.15 | 10.44 | 10.85 | 367,664 | -0.01(-0.09%) |
Jan 10, 2024 | 11.33 | 11.44 | 10.69 | 10.86 | 178,077 | -0.47(-4.15%) |
Jan 09, 2024 | 11.05 | 11.44 | 10.90 | 11.33 | 291,541 | +0.19(+1.71%) |
Jan 08, 2024 | 10.60 | 11.18 | 10.33 | 11.14 | 261,778 | +0.44(+4.11%) |
Jan 05, 2024 | 11.08 | 11.08 | 10.59 | 10.70 | 155,514 | -0.49(-4.38%) |
Jan 04, 2024 | 11.25 | 11.38 | 10.91 | 11.19 | 140,838 | +0.02(+0.18%) |
Jan 03, 2024 | 11.55 | 11.83 | 11.04 | 11.17 | 281,975 | -0.42(-3.62%) |