Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.07 | 11.01 | 10.98 | 10.98 | 718,554 | -0.10(-0.90%) |
Mar 27, 2024 | 11.08 | 11.20 | 10.99 | 11.08 | 549,455 | +0.08(+0.73%) |
Mar 26, 2024 | 11.05 | 11.15 | 10.95 | 11.00 | 577,287 | +0.04(+0.36%) |
Mar 25, 2024 | 10.99 | 11.10 | 10.91 | 10.96 | 550,523 | -0.08(-0.72%) |
Mar 22, 2024 | 11.24 | 11.35 | 11.03 | 11.04 | 518,406 | -0.20(-1.78%) |
Mar 21, 2024 | 11.35 | 11.41 | 11.20 | 11.24 | 650,420 | -0.04(-0.35%) |
Mar 20, 2024 | 11.05 | 11.38 | 10.97 | 11.28 | 631,819 | +0.20(+1.81%) |
Mar 19, 2024 | 11.07 | 11.21 | 10.99 | 11.08 | 860,891 | +0.01(+0.09%) |
Mar 18, 2024 | 11.08 | 11.15 | 10.91 | 11.07 | 869,517 | +0.09(+0.82%) |
Mar 15, 2024 | 10.83 | 11.12 | 10.83 | 10.98 | 1,306,912 | +0.03(+0.27%) |
Mar 14, 2024 | 11.24 | 11.28 | 10.93 | 10.95 | 880,120 | -0.29(-2.58%) |
Mar 13, 2024 | 11.16 | 11.64 | 11.14 | 11.24 | 1,485,884 | +0.11(+0.99%) |
Mar 12, 2024 | 11.10 | 11.20 | 10.99 | 11.13 | 682,179 | +0.06(+0.54%) |
Mar 11, 2024 | 10.98 | 11.21 | 10.93 | 11.07 | 648,957 | +0.07(+0.64%) |
Mar 08, 2024 | 11.07 | 11.19 | 10.91 | 11.00 | 892,050 | -0.03(-0.27%) |
Mar 07, 2024 | 11.14 | 11.23 | 11.00 | 11.03 | 818,126 | +0.01(+0.09%) |
Mar 06, 2024 | 11.13 | 11.13 | 10.96 | 11.02 | 889,093 | +0.04(+0.36%) |
Mar 05, 2024 | 10.80 | 11.09 | 10.75 | 10.98 | 850,791 | +0.05(+0.46%) |
Mar 04, 2024 | 11.11 | 11.16 | 10.81 | 10.93 | 844,087 | -0.21(-1.89%) |
Mar 01, 2024 | 11.30 | 11.34 | 11.00 | 11.14 | 1,104,644 | -0.16(-1.42%) |
Feb 29, 2024 | 11.40 | 11.65 | 11.24 | 11.30 | 1,243,211 | +0.11(+0.98%) |
Feb 28, 2024 | 11.07 | 11.32 | 10.96 | 11.19 | 1,055,526 | +0.07(+0.63%) |
Feb 27, 2024 | 10.86 | 11.23 | 10.86 | 11.12 | 963,681 | +0.30(+2.77%) |
Feb 26, 2024 | 10.63 | 11.01 | 10.53 | 10.82 | 1,162,847 | +0.19(+1.79%) |
Feb 23, 2024 | 10.45 | 10.74 | 10.43 | 10.63 | 1,041,455 | +0.16(+1.53%) |
Feb 22, 2024 | 10.64 | 10.79 | 10.38 | 10.47 | 1,029,730 | -0.18(-1.69%) |
Feb 21, 2024 | 10.83 | 10.89 | 10.52 | 10.65 | 1,029,405 | -0.14(-1.30%) |
Feb 20, 2024 | 10.87 | 11.05 | 10.68 | 10.79 | 2,018,514 | -0.27(-2.40%) |
Feb 16, 2024 | 10.88 | 11.61 | 10.70 | 11.05 | 2,283,658 | +0.17(+1.61%) |
Feb 15, 2024 | 11.91 | 12.07 | 10.71 | 10.88 | 7,256,339 | -3.13(-22.34%) |
Feb 14, 2024 | 14.18 | 14.24 | 13.90 | 14.01 | 1,101,611 | +0.04(+0.29%) |
Feb 13, 2024 | 13.98 | 14.27 | 13.90 | 13.97 | 759,723 | -0.50(-3.46%) |
Feb 12, 2024 | 14.52 | 14.74 | 14.40 | 14.47 | 693,636 | +0.00(+0.00%) |
Feb 09, 2024 | 14.34 | 14.61 | 14.30 | 14.47 | 550,287 | +0.20(+1.40%) |
Feb 08, 2024 | 14.00 | 14.53 | 13.98 | 14.27 | 736,561 | +0.33(+2.37%) |
Feb 07, 2024 | 13.98 | 14.01 | 13.68 | 13.94 | 383,353 | +0.10(+0.72%) |
Feb 06, 2024 | 13.76 | 14.01 | 13.60 | 13.84 | 486,727 | +0.02(+0.14%) |
Feb 05, 2024 | 13.93 | 13.96 | 13.68 | 13.82 | 794,976 | -0.30(-2.12%) |
Feb 02, 2024 | 13.96 | 14.30 | 13.69 | 14.12 | 634,982 | +0.20(+1.44%) |
Feb 01, 2024 | 13.75 | 13.93 | 13.61 | 13.92 | 467,041 | +0.33(+2.43%) |
Jan 31, 2024 | 13.82 | 14.04 | 13.55 | 13.59 | 537,177 | -0.25(-1.81%) |
Jan 30, 2024 | 14.33 | 14.33 | 13.78 | 13.84 | 445,355 | -0.60(-4.16%) |
Jan 29, 2024 | 14.45 | 14.48 | 14.20 | 14.44 | 579,982 | +0.07(+0.49%) |
Jan 26, 2024 | 13.58 | 14.50 | 13.56 | 14.37 | 471,661 | +0.22(+1.55%) |
Jan 25, 2024 | 14.35 | 14.56 | 14.00 | 14.15 | 669,764 | -0.08(-0.56%) |
Jan 24, 2024 | 14.20 | 14.31 | 14.04 | 14.23 | 788,822 | +0.23(+1.64%) |
Jan 23, 2024 | 13.93 | 14.23 | 13.86 | 14.00 | 529,468 | +0.15(+1.08%) |
Jan 22, 2024 | 13.54 | 14.06 | 13.53 | 13.85 | 588,570 | +0.37(+2.74%) |
Jan 19, 2024 | 13.38 | 13.48 | 13.03 | 13.48 | 1,162,315 | +0.10(+0.75%) |
Jan 18, 2024 | 13.55 | 13.69 | 13.20 | 13.38 | 619,455 | -0.04(-0.30%) |
Jan 17, 2024 | 13.07 | 13.44 | 12.85 | 13.42 | 932,669 | +0.09(+0.68%) |
Jan 16, 2024 | 13.57 | 13.89 | 13.28 | 13.33 | 1,339,758 | -0.26(-1.91%) |
Jan 12, 2024 | 13.77 | 13.82 | 13.31 | 13.59 | 733,351 | +0.00(+0.00%) |
Jan 11, 2024 | 13.37 | 13.71 | 13.22 | 13.59 | 840,407 | +0.21(+1.57%) |
Jan 10, 2024 | 13.33 | 13.46 | 12.86 | 13.38 | 920,585 | +0.29(+2.22%) |
Jan 09, 2024 | 13.03 | 13.24 | 12.85 | 13.09 | 1,064,916 | -0.15(-1.13%) |
Jan 08, 2024 | 13.06 | 13.37 | 12.99 | 13.24 | 1,208,030 | +0.14(+1.07%) |
Jan 05, 2024 | 12.79 | 13.18 | 12.74 | 13.10 | 1,086,037 | +0.16(+1.24%) |
Jan 04, 2024 | 13.41 | 13.44 | 12.92 | 12.94 | 1,133,431 | -0.47(-3.50%) |
Jan 03, 2024 | 13.77 | 13.77 | 13.37 | 13.41 | 1,223,390 | -0.53(-3.80%) |