Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.66 | 11.74 | 11.63 | 11.71 | 5,701,425 | +0.07(+0.59%) |
Feb 28, 2024 | 11.64 | 11.69 | 11.62 | 11.64 | 2,166,816 | +0.01(+0.09%) |
Feb 27, 2024 | 11.69 | 11.71 | 11.62 | 11.63 | 4,074,536 | -0.06(-0.51%) |
Feb 26, 2024 | 11.68 | 11.72 | 11.66 | 11.69 | 4,490,122 | -0.02(-0.17%) |
Feb 23, 2024 | 11.65 | 11.72 | 11.60 | 11.71 | 4,226,910 | +0.10(+0.85%) |
Feb 22, 2024 | 11.57 | 11.62 | 11.57 | 11.61 | 3,128,988 | +0.09(+0.77%) |
Feb 21, 2024 | 11.56 | 11.62 | 11.51 | 11.52 | 2,831,612 | -0.04(-0.34%) |
Feb 20, 2024 | 11.53 | 11.60 | 11.52 | 11.56 | 2,039,369 | +0.03(+0.22%) |
Feb 16, 2024 | 11.55 | 11.55 | 11.52 | 11.54 | 2,831,834 | -0.04(-0.34%) |
Feb 15, 2024 | 11.54 | 11.61 | 11.52 | 11.57 | 3,598,026 | +0.05(+0.43%) |
Feb 14, 2024 | 11.53 | 11.56 | 11.49 | 11.53 | 3,352,199 | +0.04(+0.34%) |
Feb 13, 2024 | 11.57 | 11.58 | 11.47 | 11.49 | 5,699,413 | -0.18(-1.51%) |
Feb 12, 2024 | 11.63 | 11.67 | 11.63 | 11.66 | 2,373,771 | +0.03(+0.25%) |
Feb 09, 2024 | 11.55 | 11.66 | 11.55 | 11.63 | 2,414,206 | +0.07(+0.59%) |
Feb 08, 2024 | 11.52 | 11.57 | 11.50 | 11.56 | 2,477,258 | +0.04(+0.34%) |
Feb 07, 2024 | 11.54 | 11.56 | 11.49 | 11.53 | 4,277,673 | +0.00(+0.00%) |
Feb 06, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 2,154,636 | +0.03(+0.26%) |
Feb 05, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 4,495,378 | -0.15(-1.26%) |
Feb 02, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 3,550,374 | -0.07(-0.59%) |
Feb 01, 2024 | 11.65 | 11.71 | 11.55 | 11.71 | 4,239,260 | +0.08(+0.67%) |
Jan 31, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 5,438,522 | +0.00(+0.00%) |
Jan 30, 2024 | 11.60 | 11.66 | 11.59 | 11.63 | 2,817,643 | +0.04(+0.34%) |
Jan 29, 2024 | 11.57 | 11.61 | 11.56 | 11.59 | 3,086,349 | +0.02(+0.17%) |
Jan 26, 2024 | 11.55 | 11.60 | 11.53 | 11.57 | 3,103,274 | +0.02(+0.17%) |
Jan 25, 2024 | 11.45 | 11.58 | 11.44 | 11.55 | 4,397,971 | +0.13(+1.12%) |
Jan 24, 2024 | 11.43 | 11.46 | 11.40 | 11.43 | 3,413,311 | +0.04(+0.34%) |
Jan 23, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 5,194,816 | -0.02(-0.17%) |
Jan 22, 2024 | 11.40 | 11.41 | 11.36 | 11.41 | 3,792,406 | +0.06(+0.50%) |
Jan 19, 2024 | 11.24 | 11.35 | 11.21 | 11.35 | 3,511,110 | +0.10(+0.87%) |
Jan 18, 2024 | 11.27 | 11.31 | 11.22 | 11.25 | 4,105,726 | -0.01(-0.09%) |
Jan 17, 2024 | 11.28 | 11.32 | 11.26 | 11.26 | 4,180,569 | -0.06(-0.52%) |
Jan 16, 2024 | 11.35 | 11.37 | 11.29 | 11.32 | 7,998,858 | -0.07(-0.60%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.33 | 11.39 | 3,096,201 | +0.06(+0.52%) |
Jan 11, 2024 | 11.30 | 11.37 | 11.29 | 11.33 | 4,364,855 | +0.02(+0.17%) |
Jan 10, 2024 | 11.33 | 11.38 | 11.31 | 11.31 | 2,560,473 | +0.00(+0.00%) |
Jan 09, 2024 | 11.26 | 11.33 | 11.26 | 11.31 | 2,566,347 | +0.01(+0.09%) |
Jan 08, 2024 | 11.20 | 11.30 | 11.19 | 11.30 | 6,832,183 | +0.13(+1.14%) |
Jan 05, 2024 | 11.19 | 11.26 | 11.16 | 11.18 | 4,541,171 | -0.02(-0.17%) |
Jan 04, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 3,425,207 | -0.01(-0.09%) |
Jan 03, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 4,988,782 | +0.02(+0.18%) |
Jan 02, 2024 | 11.19 | 11.20 | 11.14 | 11.19 | 5,319,554 | -0.01(-0.09%) |
Dec 29, 2023 | 11.21 | 11.27 | 11.17 | 11.19 | 7,724,425 | -0.05(-0.43%) |
Dec 28, 2023 | 11.31 | 11.33 | 11.24 | 11.24 | 4,581,903 | -0.06(-0.52%) |
Dec 27, 2023 | 11.28 | 11.32 | 11.25 | 11.30 | 4,486,473 | +0.04(+0.35%) |
Dec 26, 2023 | 11.22 | 11.30 | 11.22 | 11.26 | 3,482,473 | +0.02(+0.17%) |
Dec 22, 2023 | 11.29 | 11.30 | 11.22 | 11.24 | 3,631,273 | +0.00(+0.00%) |
Dec 21, 2023 | 11.24 | 11.28 | 11.20 | 11.24 | 4,368,018 | +0.04(+0.35%) |
Dec 20, 2023 | 11.19 | 11.26 | 11.19 | 11.20 | 6,439,327 | +0.02(+0.18%) |
Dec 19, 2023 | 11.12 | 11.20 | 11.12 | 11.19 | 5,013,117 | +0.07(+0.61%) |
Dec 18, 2023 | 11.20 | 11.20 | 11.09 | 11.12 | 6,386,770 | -0.11(-0.97%) |
Dec 15, 2023 | 11.24 | 11.27 | 11.18 | 11.23 | 8,144,055 | -0.01(-0.09%) |
Dec 14, 2023 | 11.11 | 11.25 | 11.11 | 11.23 | 7,686,586 | +0.19(+1.76%) |
Dec 13, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 4,337,426 | +0.17(+1.61%) |
Dec 12, 2023 | 10.85 | 10.91 | 10.82 | 10.87 | 5,446,005 | +0.00(+0.00%) |
Dec 11, 2023 | 10.89 | 10.90 | 10.78 | 10.87 | 5,192,599 | -0.05(-0.44%) |
Dec 08, 2023 | 10.89 | 10.95 | 10.88 | 10.91 | 5,218,408 | -0.03(-0.27%) |
Dec 07, 2023 | 10.93 | 11.02 | 10.93 | 10.94 | 3,652,395 | +0.00(+0.00%) |
Dec 06, 2023 | 10.94 | 10.98 | 10.91 | 10.94 | 5,402,597 | +0.03(+0.27%) |
Dec 05, 2023 | 10.93 | 11.00 | 10.91 | 10.91 | 6,404,585 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.02 | 10.91 | 10.92 | 5,322,876 | -0.10(-0.88%) |