Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.55 | 0 | +0.07(+0.57%) | |||
Feb 27, 2024 | 11.48 | 0 | -0.07(-0.62%) | |||
Feb 26, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 1,750 | -0.05(-0.41%) |
Feb 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 8,699 | +0.21(+1.84%) |
Feb 22, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 1,765 | +0.06(+0.53%) |
Feb 20, 2024 | 11.33 | 12,357 | -0.04(-0.32%) | |||
Feb 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 8,873 | +0.03(+0.25%) |
Feb 15, 2024 | 11.33 | 11.34 | 11.32 | 11.34 | 2,675 | +0.16(+1.47%) |
Feb 14, 2024 | 11.16 | 11.19 | 11.16 | 11.18 | 5,067 | +0.10(+0.88%) |
Feb 13, 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 7,360 | -0.15(-1.35%) |
Feb 12, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 54,760 | +0.58(+5.42%) |
Feb 09, 2024 | 11.17 | 11.17 | 10.65 | 10.65 | 516 | -0.57(-5.05%) |
Feb 07, 2024 | 11.22 | 0 | +0.13(+1.13%) | |||
Feb 06, 2024 | 11.12 | 11.12 | 11.08 | 11.09 | 88,523 | -0.06(-0.52%) |
Feb 05, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 439 | +0.02(+0.16%) |
Feb 02, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 9,219 | -0.10(-0.90%) |
Feb 01, 2024 | 11.06 | 11.24 | 11.06 | 11.24 | 13,154 | -0.04(-0.40%) |
Jan 31, 2024 | 11.30 | 11.30 | 11.24 | 11.28 | 7,931 | +0.10(+0.90%) |
Jan 30, 2024 | 11.30 | 11.30 | 11.18 | 11.18 | 41,436 | +0.08(+0.76%) |
Jan 29, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 2,207 | +0.04(+0.39%) |
Jan 25, 2024 | 11.05 | 0 | +0.02(+0.16%) | |||
Jan 24, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 36,109 | +0.13(+1.19%) |
Jan 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 9,209 | -0.07(-0.62%) |
Jan 22, 2024 | 10.94 | 10.97 | 10.87 | 10.97 | 82,681 | +0.19(+1.78%) |
Jan 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 18,549 | +0.04(+0.38%) |
Jan 18, 2024 | 10.63 | 10.74 | 10.63 | 10.74 | 40,760 | +0.13(+1.21%) |
Jan 17, 2024 | 10.69 | 10.69 | 10.61 | 10.61 | 18,879 | -0.23(-2.16%) |
Jan 12, 2024 | 10.85 | 0 | +0.09(+0.88%) | |||
Jan 11, 2024 | 10.75 | 10.82 | 10.75 | 10.75 | 16,017 | -0.08(-0.73%) |
Jan 10, 2024 | 10.78 | 10.83 | 10.78 | 10.83 | 1,399 | +0.03(+0.28%) |
Jan 09, 2024 | 10.81 | 10.82 | 10.79 | 10.80 | 6,992 | -0.05(-0.51%) |
Jan 05, 2024 | 10.85 | 4,602 | +0.03(+0.23%) | |||
Jan 04, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 933 | +0.08(+0.74%) |
Jan 03, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 576 | +0.01(+0.10%) |
Jan 02, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 15,687 | -0.04(-0.37%) |
Dec 29, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10,102 | -0.06(-0.56%) |
Dec 28, 2023 | 10.81 | 10.84 | 10.80 | 10.84 | 2,754 | +0.08(+0.74%) |
Dec 27, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 184 | -0.01(-0.08%) |
Dec 26, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 100 | +0.09(+0.83%) |
Dec 22, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 1,054 | +0.01(+0.14%) |
Dec 21, 2023 | 10.64 | 10.67 | 10.64 | 10.67 | 3,734 | -0.08(-0.78%) |
Dec 20, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 26,269 | -0.02(-0.20%) |
Dec 19, 2023 | 10.72 | 10.77 | 10.72 | 10.77 | 3,653 | +0.08(+0.72%) |
Dec 18, 2023 | 10.66 | 10.69 | 10.66 | 10.69 | 47,627 | +0.03(+0.28%) |
Dec 15, 2023 | 10.66 | 10.66 | 10.64 | 10.66 | 6,619 | +0.17(+1.62%) |
Dec 13, 2023 | 10.49 | 0 | +0.09(+0.86%) | |||
Dec 12, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 144 | -0.04(-0.43%) |
Dec 11, 2023 | 10.36 | 10.45 | 10.34 | 10.45 | 200,361 | +0.16(+1.55%) |
Dec 08, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 234 | +0.02(+0.18%) |
Dec 07, 2023 | 10.20 | 10.27 | 10.20 | 10.27 | 6,723 | -0.06(-0.56%) |
Dec 06, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 6,527 | +0.13(+1.23%) |
Dec 05, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 44,848 | -0.06(-0.54%) |
Dec 04, 2023 | 10.33 | 10.92 | 10.26 | 10.26 | 61,012 | +0.00(+0.00%) |