Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.79 | 11.93 | 11.90 | 11.80 | 98,806 | -0.02(-0.17%) |
Mar 27, 2024 | 11.77 | 12.26 | 11.54 | 11.82 | 168,710 | +0.23(+1.98%) |
Mar 26, 2024 | 11.74 | 11.88 | 11.41 | 11.59 | 84,023 | +0.06(+0.52%) |
Mar 25, 2024 | 11.98 | 12.10 | 11.51 | 11.53 | 142,181 | -0.51(-4.24%) |
Mar 22, 2024 | 11.93 | 12.37 | 11.77 | 12.04 | 275,443 | +0.11(+0.92%) |
Mar 21, 2024 | 11.70 | 12.50 | 11.40 | 11.93 | 320,631 | +0.14(+1.19%) |
Mar 20, 2024 | 11.38 | 12.24 | 11.28 | 11.79 | 367,303 | +0.48(+4.24%) |
Mar 19, 2024 | 10.46 | 11.45 | 10.21 | 11.31 | 194,900 | +0.69(+6.50%) |
Mar 18, 2024 | 11.00 | 11.13 | 10.43 | 10.62 | 105,153 | -0.38(-3.45%) |
Mar 15, 2024 | 9.990 | 11.11 | 9.810 | 11.00 | 189,806 | +0.50(+4.76%) |
Mar 14, 2024 | 10.60 | 10.63 | 10.19 | 10.50 | 152,309 | -0.24(-2.23%) |
Mar 13, 2024 | 10.78 | 11.02 | 10.60 | 10.74 | 98,869 | -0.10(-0.92%) |
Mar 12, 2024 | 11.44 | 11.50 | 10.78 | 10.84 | 139,714 | -0.60(-5.24%) |
Mar 11, 2024 | 11.56 | 11.86 | 11.44 | 11.44 | 82,411 | -0.13(-1.12%) |
Mar 08, 2024 | 11.74 | 12.00 | 11.33 | 11.57 | 162,180 | -0.22(-1.87%) |
Mar 07, 2024 | 12.75 | 12.88 | 11.78 | 11.79 | 234,594 | -0.90(-7.09%) |
Mar 06, 2024 | 12.62 | 12.86 | 12.22 | 12.69 | 87,246 | +0.29(+2.34%) |
Mar 05, 2024 | 12.43 | 12.79 | 12.27 | 12.40 | 104,688 | -0.29(-2.29%) |
Mar 04, 2024 | 13.05 | 13.05 | 12.38 | 12.69 | 144,893 | -0.33(-2.53%) |
Mar 01, 2024 | 12.74 | 13.61 | 12.46 | 13.02 | 279,845 | +0.56(+4.49%) |
Feb 29, 2024 | 13.02 | 13.02 | 12.33 | 12.46 | 90,125 | -0.35(-2.73%) |
Feb 28, 2024 | 13.03 | 13.23 | 12.55 | 12.81 | 155,151 | -0.31(-2.36%) |
Feb 27, 2024 | 13.41 | 13.82 | 12.87 | 13.12 | 99,603 | +0.03(+0.23%) |
Feb 26, 2024 | 12.59 | 13.29 | 12.20 | 13.09 | 125,700 | +0.39(+3.07%) |
Feb 23, 2024 | 12.38 | 13.30 | 12.05 | 12.70 | 184,584 | +0.66(+5.48%) |
Feb 22, 2024 | 12.34 | 12.50 | 11.61 | 12.04 | 164,299 | -0.29(-2.35%) |
Feb 21, 2024 | 12.74 | 13.17 | 12.32 | 12.33 | 134,795 | -0.34(-2.68%) |
Feb 20, 2024 | 12.61 | 12.79 | 12.15 | 12.67 | 101,145 | +0.22(+1.77%) |
Feb 16, 2024 | 11.52 | 12.93 | 11.40 | 12.45 | 347,458 | +0.71(+6.05%) |
Feb 15, 2024 | 12.10 | 12.15 | 11.47 | 11.74 | 172,716 | -0.12(-1.01%) |
Feb 14, 2024 | 11.81 | 12.18 | 11.48 | 11.86 | 198,486 | +0.12(+1.02%) |
Feb 13, 2024 | 11.92 | 12.09 | 11.26 | 11.74 | 258,271 | -0.12(-1.01%) |
Feb 12, 2024 | 13.20 | 13.23 | 11.55 | 11.86 | 312,297 | -1.36(-10.29%) |
Feb 09, 2024 | 13.47 | 13.97 | 13.18 | 13.22 | 133,576 | -0.23(-1.71%) |
Feb 08, 2024 | 13.51 | 14.09 | 13.12 | 13.45 | 147,464 | +0.00(+0.00%) |
Feb 07, 2024 | 14.00 | 14.19 | 13.15 | 13.45 | 163,804 | -0.62(-4.41%) |
Feb 06, 2024 | 12.35 | 14.22 | 12.32 | 14.07 | 252,395 | +1.77(+14.39%) |
Feb 05, 2024 | 12.02 | 12.37 | 11.90 | 12.30 | 49,699 | +0.05(+0.41%) |
Feb 02, 2024 | 12.39 | 12.39 | 11.85 | 12.25 | 79,914 | +0.00(+0.00%) |
Feb 01, 2024 | 11.72 | 12.57 | 11.38 | 12.25 | 166,965 | +0.50(+4.26%) |
Jan 31, 2024 | 11.55 | 12.12 | 11.55 | 11.75 | 114,803 | +0.04(+0.34%) |
Jan 30, 2024 | 12.11 | 12.13 | 10.98 | 11.71 | 192,825 | -0.63(-5.11%) |
Jan 29, 2024 | 11.40 | 12.47 | 11.40 | 12.34 | 105,261 | +0.82(+7.12%) |
Jan 26, 2024 | 11.78 | 12.20 | 11.27 | 11.52 | 98,315 | -0.37(-3.11%) |
Jan 25, 2024 | 10.98 | 11.99 | 10.82 | 11.89 | 118,047 | +1.12(+10.40%) |
Jan 24, 2024 | 10.80 | 11.09 | 10.56 | 10.77 | 155,107 | +0.03(+0.28%) |
Jan 23, 2024 | 10.83 | 10.83 | 10.39 | 10.74 | 87,801 | +0.11(+1.03%) |
Jan 22, 2024 | 11.26 | 11.43 | 10.39 | 10.63 | 114,817 | -0.54(-4.83%) |
Jan 19, 2024 | 10.57 | 11.17 | 9.780 | 11.17 | 141,327 | +0.78(+7.51%) |
Jan 18, 2024 | 11.11 | 11.11 | 10.33 | 10.39 | 130,745 | -0.72(-6.48%) |
Jan 17, 2024 | 10.95 | 11.30 | 10.82 | 11.11 | 96,790 | +0.08(+0.73%) |
Jan 16, 2024 | 11.57 | 11.59 | 10.51 | 11.03 | 154,413 | +0.04(+0.36%) |
Jan 12, 2024 | 10.74 | 11.20 | 10.67 | 10.99 | 112,211 | +0.35(+3.29%) |
Jan 11, 2024 | 10.38 | 10.74 | 10.15 | 10.64 | 115,469 | +0.21(+2.01%) |
Jan 10, 2024 | 10.05 | 10.43 | 9.940 | 10.43 | 140,178 | +0.43(+4.30%) |
Jan 09, 2024 | 9.220 | 10.26 | 9.194 | 10.00 | 136,991 | +0.73(+7.87%) |
Jan 08, 2024 | 8.450 | 9.270 | 8.315 | 9.270 | 70,294 | +0.79(+9.32%) |
Jan 05, 2024 | 8.330 | 8.689 | 8.125 | 8.480 | 77,222 | +0.02(+0.24%) |
Jan 04, 2024 | 8.180 | 8.670 | 8.030 | 8.460 | 109,124 | +0.28(+3.42%) |
Jan 03, 2024 | 8.130 | 8.340 | 7.880 | 8.180 | 60,988 | -0.12(-1.45%) |