Date | Open | High | Low | Close | Volume |
Summary | |||||
---|---|---|---|---|---|
Previous 2 weeks (01/03/2024 to 14/03/2024) |
10.50 | 10.60 | 10.30 | 10.40 | 97,936,780 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
10.70 | 11.10 | 10.50 | 10.50 | 175,094,936 |
Daily Historical Data | |||||
28/03/2024 | 11.00 | 11.00 | 10.70 | 10.80 | 15,657,564 |
27/03/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 18,056,383 |
26/03/2024 | 10.30 | 11.10 | 10.20 | 10.90 | 63,008,450 |
25/03/2024 | 10.20 | 10.60 | 10.10 | 10.30 | 29,999,637 |
22/03/2024 | 10.10 | 10.20 | 10.00 | 10.10 | 11,198,584 |
21/03/2024 | 10.20 | 10.20 | 10.10 | 10.20 | 3,807,491 |
20/03/2024 | 10.10 | 10.20 | 10.10 | 10.10 | 9,854,830 |
19/03/2024 | 10.30 | 10.30 | 10.00 | 10.00 | 29,593,300 |
18/03/2024 | 10.30 | 10.40 | 10.10 | 10.20 | 28,615,575 |
15/03/2024 | 10.30 | 10.40 | 10.30 | 10.40 | 7,794,997 |
14/03/2024 | 10.40 | 10.40 | 10.30 | 10.40 | 10,890,661 |
13/03/2024 | 10.40 | 10.40 | 10.30 | 10.40 | 9,941,737 |
12/03/2024 | 10.30 | 10.40 | 10.30 | 10.30 | 3,452,376 |
11/03/2024 | 10.50 | 10.50 | 10.30 | 10.30 | 5,499,633 |
08/03/2024 | 10.50 | 10.50 | 10.30 | 10.40 | 12,962,427 |
07/03/2024 | 10.50 | 10.50 | 10.30 | 10.40 | 6,088,034 |
06/03/2024 | 10.30 | 10.50 | 10.30 | 10.40 | 9,470,149 |
05/03/2024 | 10.50 | 10.60 | 10.30 | 10.30 | 10,740,660 |
04/03/2024 | 10.40 | 10.60 | 10.30 | 10.50 | 7,805,065 |
01/03/2024 | 10.50 | 10.60 | 10.30 | 10.40 | 21,086,038 |
29/02/2024 | 10.70 | 10.70 | 10.50 | 10.50 | 14,597,563 |
28/02/2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10,691,913 |
27/02/2024 | 10.90 | 10.90 | 10.70 | 10.70 | 14,964,828 |
23/02/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 14,212,900 |
22/02/2024 | 10.80 | 11.00 | 10.80 | 10.90 | 6,614,375 |
21/02/2024 | 10.90 | 10.90 | 10.70 | 10.80 | 18,769,354 |
20/02/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10,973,848 |
19/02/2024 | 10.80 | 11.00 | 10.80 | 10.90 | 6,265,879 |
16/02/2024 | 10.70 | 10.80 | 10.70 | 10.70 | 5,192,195 |
15/02/2024 | 10.70 | 10.80 | 10.60 | 10.70 | 12,008,211 |
14/02/2024 | 10.90 | 10.90 | 10.70 | 10.80 | 6,576,105 |
13/02/2024 | 10.90 | 11.00 | 10.80 | 11.00 | 3,241,937 |
12/02/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 4,653,133 |
09/02/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 3,621,456 |
08/02/2024 | 10.90 | 11.00 | 10.70 | 10.80 | 6,881,647 |
07/02/2024 | 11.00 | 11.00 | 10.90 | 10.90 | 4,499,089 |
06/02/2024 | 10.90 | 11.10 | 10.90 | 10.90 | 7,084,092 |
05/02/2024 | 10.90 | 11.00 | 10.70 | 11.00 | 8,011,525 |
02/02/2024 | 10.70 | 11.00 | 10.70 | 10.90 | 10,714,811 |
01/02/2024 | 10.70 | 10.80 | 10.60 | 10.70 | 5,520,075 |
31/01/2024 | 10.90 | 10.90 | 10.60 | 10.70 | 9,953,609 |
30/01/2024 | 10.80 | 11.00 | 10.80 | 10.90 | 14,625,434 |
29/01/2024 | 10.60 | 10.90 | 10.50 | 10.70 | 11,533,277 |
26/01/2024 | 10.80 | 10.80 | 10.50 | 10.50 | 21,493,588 |
25/01/2024 | 10.90 | 10.90 | 10.60 | 10.80 | 29,089,239 |
24/01/2024 | 10.90 | 11.10 | 10.80 | 10.90 | 13,496,643 |
23/01/2024 | 10.90 | 11.00 | 10.80 | 10.90 | 6,295,099 |
22/01/2024 | 11.10 | 11.20 | 10.90 | 10.90 | 8,198,993 |
19/01/2024 | 11.30 | 11.30 | 11.00 | 11.20 | 11,020,786 |
18/01/2024 | 11.30 | 11.40 | 11.20 | 11.20 | 6,325,213 |
17/01/2024 | 11.50 | 11.50 | 11.20 | 11.30 | 10,344,219 |
16/01/2024 | 11.50 | 11.50 | 11.40 | 11.50 | 3,981,080 |
15/01/2024 | 11.30 | 11.60 | 11.30 | 11.50 | 5,822,680 |
12/01/2024 | 11.60 | 11.60 | 11.30 | 11.30 | 9,330,090 |
11/01/2024 | 11.50 | 11.60 | 11.40 | 11.50 | 4,951,737 |
10/01/2024 | 11.60 | 11.60 | 11.40 | 11.50 | 6,643,539 |
09/01/2024 | 11.40 | 11.60 | 11.40 | 11.60 | 9,346,188 |
08/01/2024 | 11.40 | 11.50 | 11.30 | 11.40 | 5,736,120 |
05/01/2024 | 11.70 | 11.70 | 11.40 | 11.40 | 12,479,479 |
04/01/2024 | 11.60 | 11.70 | 11.50 | 11.70 | 5,815,296 |