Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.67 | 11.72 | 11.61 | 11.69 | 72,126 | +0.16(+1.38%) |
Feb 28, 2024 | 11.42 | 11.53 | 11.40 | 11.53 | 65,375 | +0.09(+0.78%) |
Feb 27, 2024 | 11.52 | 11.56 | 11.43 | 11.44 | 43,246 | -0.04(-0.35%) |
Feb 26, 2024 | 11.57 | 11.58 | 11.47 | 11.48 | 58,593 | -0.11(-0.94%) |
Feb 23, 2024 | 11.68 | 11.68 | 11.53 | 11.59 | 42,681 | +0.04(+0.34%) |
Feb 22, 2024 | 11.62 | 11.63 | 11.54 | 11.55 | 51,858 | -0.01(-0.09%) |
Feb 21, 2024 | 11.55 | 11.62 | 11.48 | 11.56 | 89,966 | -0.03(-0.26%) |
Feb 20, 2024 | 11.74 | 11.74 | 11.51 | 11.59 | 64,712 | -0.03(-0.26%) |
Feb 16, 2024 | 11.76 | 11.76 | 11.58 | 11.62 | 32,845 | -0.17(-1.43%) |
Feb 15, 2024 | 11.68 | 11.84 | 11.68 | 11.79 | 51,262 | +0.21(+1.80%) |
Feb 14, 2024 | 11.49 | 11.79 | 11.49 | 11.58 | 45,720 | +0.10(+0.86%) |
Feb 13, 2024 | 11.60 | 11.66 | 11.43 | 11.48 | 95,228 | -0.26(-2.20%) |
Feb 12, 2024 | 11.84 | 11.87 | 11.74 | 11.74 | 38,079 | +0.01(+0.08%) |
Feb 09, 2024 | 11.71 | 11.77 | 11.64 | 11.73 | 71,990 | +0.03(+0.25%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.67 | 11.70 | 51,614 | +0.03(+0.25%) |
Feb 07, 2024 | 11.75 | 11.75 | 11.65 | 11.67 | 56,797 | -0.05(-0.42%) |
Feb 06, 2024 | 11.72 | 11.75 | 11.63 | 11.72 | 71,793 | +0.13(+1.11%) |
Feb 05, 2024 | 11.84 | 11.84 | 11.55 | 11.59 | 99,771 | -0.25(-2.12%) |
Feb 02, 2024 | 11.89 | 11.90 | 11.79 | 11.85 | 43,554 | -0.14(-1.19%) |
Feb 01, 2024 | 11.69 | 12.02 | 11.69 | 11.99 | 91,694 | +0.34(+2.88%) |
Jan 31, 2024 | 11.94 | 11.97 | 11.60 | 11.65 | 119,606 | -0.27(-2.24%) |
Jan 30, 2024 | 11.90 | 11.96 | 11.87 | 11.92 | 71,277 | -0.06(-0.49%) |
Jan 29, 2024 | 11.90 | 11.98 | 11.86 | 11.98 | 58,566 | +0.16(+1.34%) |
Jan 26, 2024 | 11.87 | 11.89 | 11.79 | 11.82 | 43,855 | -0.03(-0.25%) |
Jan 25, 2024 | 11.93 | 11.93 | 11.81 | 11.85 | 50,708 | +0.03(+0.25%) |
Jan 24, 2024 | 12.10 | 12.10 | 11.77 | 11.82 | 64,633 | -0.06(-0.50%) |
Jan 23, 2024 | 12.03 | 12.05 | 11.77 | 11.88 | 59,947 | -0.22(-1.79%) |
Jan 22, 2024 | 11.94 | 12.10 | 11.73 | 12.10 | 116,373 | +0.29(+2.43%) |
Jan 19, 2024 | 11.73 | 11.86 | 11.60 | 11.81 | 81,554 | +0.06(+0.50%) |
Jan 18, 2024 | 11.58 | 11.76 | 11.52 | 11.75 | 94,049 | +0.18(+1.53%) |
Jan 17, 2024 | 11.76 | 11.78 | 11.49 | 11.57 | 81,664 | -0.27(-2.25%) |
Jan 16, 2024 | 11.93 | 11.90 | 11.78 | 11.84 | 56,286 | -0.07(-0.58%) |
Jan 12, 2024 | 11.99 | 11.99 | 11.81 | 11.91 | 46,715 | +0.05(+0.45%) |
Jan 11, 2024 | 11.99 | 11.99 | 11.76 | 11.86 | 47,225 | -0.11(-0.94%) |
Jan 10, 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 96,288 | +0.18(+1.50%) |
Jan 09, 2024 | 11.74 | 11.81 | 11.65 | 11.79 | 70,811 | +0.03(+0.25%) |
Jan 08, 2024 | 11.54 | 11.80 | 11.53 | 11.76 | 90,504 | +0.28(+2.48%) |
Jan 05, 2024 | 11.49 | 11.63 | 11.47 | 11.48 | 84,737 | -0.07(-0.59%) |
Jan 04, 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 74,753 | +0.06(+0.51%) |
Jan 03, 2024 | 11.65 | 11.66 | 11.48 | 11.49 | 87,845 | -0.20(-1.68%) |
Jan 02, 2024 | 11.51 | 11.71 | 11.47 | 11.68 | 83,629 | +0.17(+1.45%) |
Dec 29, 2023 | 11.69 | 11.72 | 11.52 | 11.52 | 116,478 | -0.16(-1.34%) |
Dec 28, 2023 | 11.52 | 11.67 | 11.52 | 11.67 | 106,751 | +0.16(+1.36%) |
Dec 27, 2023 | 11.44 | 11.55 | 11.37 | 11.52 | 117,052 | +0.16(+1.38%) |
Dec 26, 2023 | 11.28 | 11.45 | 11.25 | 11.36 | 106,226 | +0.05(+0.43%) |
Dec 22, 2023 | 11.35 | 11.44 | 11.26 | 11.31 | 167,108 | +0.05(+0.44%) |
Dec 21, 2023 | 11.40 | 11.52 | 11.26 | 11.26 | 86,487 | -0.12(-1.03%) |
Dec 20, 2023 | 11.42 | 11.61 | 11.38 | 11.38 | 97,414 | -0.18(-1.53%) |
Dec 19, 2023 | 11.50 | 11.62 | 11.50 | 11.56 | 52,505 | +0.09(+0.77%) |
Dec 18, 2023 | 11.44 | 11.54 | 11.30 | 11.47 | 104,602 | +0.03(+0.26%) |
Dec 15, 2023 | 11.73 | 11.73 | 11.42 | 11.44 | 76,967 | -0.31(-2.67%) |
Dec 14, 2023 | 11.62 | 11.89 | 11.61 | 11.75 | 111,641 | +0.28(+2.48%) |
Dec 13, 2023 | 11.15 | 11.53 | 11.09 | 11.47 | 131,459 | +0.30(+2.72%) |
Dec 12, 2023 | 11.12 | 11.18 | 11.06 | 11.16 | 86,461 | +0.03(+0.26%) |
Dec 11, 2023 | 11.06 | 11.21 | 11.06 | 11.13 | 62,226 | -0.01(-0.09%) |
Dec 08, 2023 | 11.11 | 11.16 | 11.09 | 11.14 | 55,069 | -0.03(-0.26%) |
Dec 07, 2023 | 11.25 | 11.30 | 11.16 | 11.17 | 62,344 | -0.13(-1.12%) |
Dec 06, 2023 | 11.26 | 11.40 | 11.26 | 11.30 | 54,155 | +0.10(+0.87%) |
Dec 05, 2023 | 11.21 | 11.23 | 11.13 | 11.20 | 55,510 | -0.06(-0.52%) |
Dec 04, 2023 | 11.36 | 11.39 | 11.22 | 11.26 | 89,460 | -0.12(-1.07%) |