Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.22 | 11.41 | 11.19 | 11.39 | 1,948,350 | +0.21(+1.88%) |
Feb 28, 2024 | 11.14 | 11.20 | 11.03 | 11.18 | 856,106 | +0.08(+0.72%) |
Feb 27, 2024 | 10.85 | 11.17 | 10.79 | 11.10 | 1,634,243 | +0.41(+3.84%) |
Feb 26, 2024 | 10.75 | 10.84 | 10.57 | 10.69 | 1,071,157 | -0.04(-0.37%) |
Feb 23, 2024 | 10.57 | 10.78 | 10.51 | 10.73 | 550,280 | +0.14(+1.32%) |
Feb 22, 2024 | 10.74 | 10.76 | 10.59 | 10.59 | 306,430 | -0.13(-1.21%) |
Feb 21, 2024 | 10.69 | 10.76 | 10.67 | 10.72 | 1,232,359 | +0.09(+0.85%) |
Feb 20, 2024 | 10.67 | 10.72 | 10.55 | 10.63 | 333,481 | -0.07(-0.65%) |
Feb 16, 2024 | 10.70 | 0 | +0.15(+1.42%) | |||
Feb 15, 2024 | 10.43 | 10.58 | 10.40 | 10.55 | 631,928 | +0.13(+1.25%) |
Feb 14, 2024 | 10.51 | 10.56 | 10.38 | 10.42 | 597,889 | -0.05(-0.48%) |
Feb 13, 2024 | 10.42 | 10.50 | 10.20 | 10.47 | 919,770 | +0.02(+0.19%) |
Feb 12, 2024 | 10.48 | 10.57 | 10.44 | 10.45 | 357,828 | -0.06(-0.57%) |
Feb 09, 2024 | 10.30 | 10.52 | 10.30 | 10.51 | 556,966 | +0.23(+2.24%) |
Feb 08, 2024 | 10.20 | 10.33 | 10.17 | 10.28 | 583,169 | +0.06(+0.59%) |
Feb 07, 2024 | 10.15 | 10.25 | 10.08 | 10.22 | 653,337 | +0.14(+1.39%) |
Feb 06, 2024 | 10.07 | 10.13 | 9.890 | 10.08 | 567,088 | +0.02(+0.20%) |
Feb 05, 2024 | 10.21 | 10.21 | 10.01 | 10.06 | 376,963 | -0.24(-2.33%) |
Feb 02, 2024 | 10.37 | 10.43 | 10.20 | 10.30 | 574,804 | -0.09(-0.87%) |
Feb 01, 2024 | 10.40 | 10.53 | 10.35 | 10.39 | 677,966 | +0.08(+0.78%) |
Jan 31, 2024 | 10.57 | 10.57 | 10.30 | 10.31 | 851,497 | -0.19(-1.81%) |
Jan 30, 2024 | 10.41 | 10.53 | 10.41 | 10.50 | 685,667 | +0.09(+0.86%) |
Jan 29, 2024 | 10.53 | 10.59 | 10.40 | 10.41 | 415,136 | -0.16(-1.51%) |
Jan 26, 2024 | 10.48 | 10.64 | 10.45 | 10.57 | 1,055,742 | +0.12(+1.15%) |
Jan 25, 2024 | 10.38 | 10.47 | 10.33 | 10.45 | 649,428 | +0.07(+0.67%) |
Jan 24, 2024 | 10.30 | 10.61 | 10.26 | 10.38 | 1,153,581 | +0.07(+0.68%) |
Jan 23, 2024 | 10.08 | 10.31 | 9.970 | 10.31 | 1,165,482 | +0.28(+2.79%) |
Jan 22, 2024 | 9.900 | 10.08 | 9.850 | 10.03 | 408,029 | +0.11(+1.11%) |
Jan 19, 2024 | 9.940 | 10.04 | 9.810 | 9.920 | 458,416 | -0.02(-0.20%) |
Jan 18, 2024 | 10.05 | 10.05 | 9.800 | 9.940 | 509,240 | -0.11(-1.09%) |
Jan 17, 2024 | 9.800 | 10.07 | 9.760 | 10.05 | 885,374 | +0.12(+1.21%) |
Jan 16, 2024 | 10.10 | 10.15 | 9.900 | 9.930 | 623,313 | -0.21(-2.07%) |
Jan 15, 2024 | 10.01 | 10.15 | 9.970 | 10.14 | 318,140 | +0.15(+1.50%) |
Jan 12, 2024 | 10.03 | 10.13 | 9.940 | 9.990 | 444,118 | +0.02(+0.20%) |
Jan 11, 2024 | 10.05 | 10.08 | 9.850 | 9.970 | 1,015,919 | -0.05(-0.50%) |
Jan 10, 2024 | 9.790 | 10.08 | 9.770 | 10.02 | 1,351,937 | +0.25(+2.56%) |
Jan 09, 2024 | 9.640 | 9.830 | 9.470 | 9.770 | 707,329 | +0.14(+1.45%) |
Jan 08, 2024 | 9.650 | 9.760 | 9.530 | 9.630 | 470,586 | -0.16(-1.63%) |
Jan 05, 2024 | 9.650 | 9.850 | 9.560 | 9.790 | 579,918 | +0.11(+1.14%) |
Jan 04, 2024 | 9.650 | 9.690 | 9.530 | 9.680 | 639,499 | +0.10(+1.04%) |
Jan 03, 2024 | 9.580 | 9.610 | 9.540 | 9.580 | 900,142 | -0.04(-0.42%) |
Jan 02, 2024 | 9.470 | 9.650 | 9.400 | 9.620 | 631,400 | +0.19(+2.01%) |
Dec 29, 2023 | 9.430 | 0 | +0.06(+0.64%) | |||
Dec 28, 2023 | 9.530 | 9.630 | 9.370 | 9.370 | 634,318 | -0.22(-2.29%) |
Dec 27, 2023 | 9.450 | 9.650 | 9.370 | 9.590 | 912,025 | +0.16(+1.70%) |
Dec 22, 2023 | 9.430 | 0 | +0.24(+2.61%) | |||
Dec 21, 2023 | 9.110 | 9.190 | 9.020 | 9.190 | 625,836 | +0.10(+1.10%) |
Dec 20, 2023 | 9.010 | 9.350 | 8.850 | 9.090 | 1,259,797 | +0.14(+1.56%) |
Dec 19, 2023 | 8.810 | 8.990 | 8.770 | 8.950 | 686,488 | +0.14(+1.59%) |
Dec 18, 2023 | 8.930 | 9.040 | 8.780 | 8.810 | 587,990 | -0.02(-0.23%) |
Dec 15, 2023 | 8.780 | 8.840 | 8.660 | 8.830 | 713,163 | +0.02(+0.23%) |
Dec 14, 2023 | 8.820 | 9.030 | 8.710 | 8.810 | 1,372,871 | -0.02(-0.23%) |
Dec 13, 2023 | 8.560 | 8.850 | 8.500 | 8.830 | 1,171,547 | +0.28(+3.27%) |
Dec 12, 2023 | 8.590 | 8.670 | 8.140 | 8.550 | 1,363,206 | -0.12(-1.38%) |
Dec 11, 2023 | 8.300 | 8.710 | 8.300 | 8.670 | 1,853,936 | +0.80(+10.17%) |
Dec 08, 2023 | 7.880 | 7.970 | 7.830 | 7.870 | 341,327 | +0.03(+0.38%) |
Dec 07, 2023 | 7.900 | 7.960 | 7.790 | 7.840 | 380,602 | -0.02(-0.25%) |
Dec 06, 2023 | 8.000 | 8.130 | 7.860 | 7.860 | 895,886 | -0.19(-2.36%) |
Dec 05, 2023 | 8.160 | 8.250 | 8.040 | 8.050 | 345,035 | -0.11(-1.35%) |
Dec 04, 2023 | 8.240 | 8.310 | 8.060 | 8.160 | 389,940 | -0.13(-1.57%) |