Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.66 | 10.69 | 10.35 | 10.47 | 38,638 | -0.02(-0.19%) |
Feb 28, 2024 | 10.80 | 10.88 | 10.41 | 10.49 | 29,194 | -0.35(-3.27%) |
Feb 27, 2024 | 10.51 | 10.89 | 10.51 | 10.84 | 32,530 | +0.40(+3.86%) |
Feb 26, 2024 | 10.41 | 10.81 | 10.24 | 10.44 | 31,461 | -0.07(-0.65%) |
Feb 23, 2024 | 10.21 | 10.55 | 10.21 | 10.51 | 22,893 | +0.24(+2.30%) |
Feb 22, 2024 | 10.34 | 10.53 | 10.19 | 10.27 | 35,673 | -0.09(-0.85%) |
Feb 21, 2024 | 10.39 | 10.72 | 10.36 | 10.36 | 21,595 | +0.00(+0.00%) |
Feb 20, 2024 | 10.16 | 10.55 | 9.840 | 10.36 | 35,926 | +0.04(+0.38%) |
Feb 16, 2024 | 11.16 | 11.33 | 10.28 | 10.32 | 60,355 | -0.88(-7.82%) |
Feb 15, 2024 | 10.86 | 11.31 | 10.86 | 11.20 | 59,503 | +0.38(+3.55%) |
Feb 14, 2024 | 10.37 | 10.93 | 10.37 | 10.81 | 26,226 | +0.50(+4.87%) |
Feb 13, 2024 | 10.87 | 10.87 | 10.27 | 10.31 | 53,353 | -0.70(-6.35%) |
Feb 12, 2024 | 10.89 | 11.25 | 10.89 | 11.01 | 38,137 | +0.19(+1.73%) |
Feb 09, 2024 | 10.45 | 10.95 | 10.45 | 10.82 | 21,924 | +0.37(+3.58%) |
Feb 08, 2024 | 10.18 | 10.50 | 10.18 | 10.45 | 24,726 | +0.23(+2.21%) |
Feb 07, 2024 | 10.57 | 10.57 | 10.22 | 10.22 | 42,667 | -0.41(-3.89%) |
Feb 06, 2024 | 10.77 | 10.97 | 10.59 | 10.64 | 36,169 | -0.13(-1.19%) |
Feb 05, 2024 | 10.73 | 10.97 | 10.73 | 10.77 | 40,727 | -0.01(-0.09%) |
Feb 02, 2024 | 10.80 | 10.96 | 10.75 | 10.78 | 27,677 | -0.07(-0.64%) |
Feb 01, 2024 | 10.60 | 11.08 | 10.60 | 10.84 | 50,679 | +0.28(+2.61%) |
Jan 31, 2024 | 10.80 | 11.18 | 10.57 | 10.57 | 30,798 | -0.33(-3.07%) |
Jan 30, 2024 | 10.97 | 11.27 | 10.82 | 10.90 | 32,206 | -0.07(-0.63%) |
Jan 29, 2024 | 11.04 | 11.14 | 10.88 | 10.97 | 30,949 | -0.05(-0.45%) |
Jan 26, 2024 | 11.03 | 11.15 | 10.97 | 11.02 | 40,258 | +0.07(+0.63%) |
Jan 25, 2024 | 10.67 | 10.99 | 10.61 | 10.95 | 44,592 | +0.19(+1.74%) |
Jan 24, 2024 | 10.52 | 10.81 | 10.42 | 10.77 | 39,215 | +0.31(+3.01%) |
Jan 23, 2024 | 10.41 | 10.62 | 10.33 | 10.45 | 38,334 | +0.07(+0.66%) |
Jan 22, 2024 | 10.34 | 10.63 | 10.26 | 10.38 | 50,833 | +0.06(+0.57%) |
Jan 19, 2024 | 10.24 | 10.38 | 10.12 | 10.32 | 35,975 | +0.04(+0.38%) |
Jan 18, 2024 | 10.27 | 10.53 | 10.19 | 10.28 | 23,219 | -0.05(-0.48%) |
Jan 17, 2024 | 10.17 | 10.44 | 10.08 | 10.33 | 29,565 | +0.00(+0.00%) |
Jan 16, 2024 | 10.51 | 10.60 | 10.29 | 10.33 | 34,559 | -0.18(-1.69%) |
Jan 12, 2024 | 10.59 | 10.60 | 10.43 | 10.51 | 29,451 | +0.05(+0.47%) |
Jan 11, 2024 | 10.26 | 10.52 | 10.26 | 10.46 | 31,282 | +0.22(+2.11%) |
Jan 10, 2024 | 10.06 | 10.28 | 10.06 | 10.24 | 21,161 | +0.21(+2.06%) |
Jan 09, 2024 | 10.04 | 10.14 | 10.04 | 10.04 | 35,334 | -0.01(-0.10%) |
Jan 08, 2024 | 10.04 | 10.20 | 10.04 | 10.05 | 37,356 | -0.03(-0.29%) |
Jan 05, 2024 | 10.04 | 10.17 | 10.04 | 10.08 | 34,749 | +0.04(+0.39%) |
Jan 04, 2024 | 10.09 | 10.16 | 10.02 | 10.04 | 43,697 | -0.05(-0.49%) |
Jan 03, 2024 | 9.899 | 10.17 | 9.856 | 10.09 | 81,431 | +0.14(+1.38%) |
Jan 02, 2024 | 10.42 | 10.42 | 9.880 | 9.948 | 46,150 | -0.44(-4.26%) |
Dec 29, 2023 | 10.60 | 10.60 | 10.35 | 10.39 | 30,519 | -0.21(-1.97%) |
Dec 28, 2023 | 10.43 | 10.74 | 10.43 | 10.60 | 96,894 | +0.07(+0.64%) |
Dec 27, 2023 | 10.48 | 10.60 | 10.31 | 10.53 | 56,821 | +0.05(+0.46%) |
Dec 26, 2023 | 10.26 | 10.49 | 10.26 | 10.48 | 40,833 | +0.15(+1.40%) |
Dec 22, 2023 | 10.45 | 10.47 | 10.28 | 10.34 | 25,400 | -0.15(-1.48%) |
Dec 21, 2023 | 10.37 | 10.50 | 10.31 | 10.49 | 28,011 | +0.26(+2.55%) |
Dec 20, 2023 | 10.59 | 10.64 | 10.10 | 10.23 | 52,308 | -0.30(-2.85%) |
Dec 19, 2023 | 10.82 | 10.82 | 10.34 | 10.53 | 32,717 | -0.17(-1.63%) |
Dec 18, 2023 | 10.35 | 11.10 | 10.18 | 10.71 | 77,427 | +0.36(+3.46%) |
Dec 15, 2023 | 10.16 | 10.40 | 10.11 | 10.35 | 136,971 | +0.19(+1.90%) |
Dec 14, 2023 | 10.14 | 10.19 | 9.981 | 10.16 | 58,582 | +0.01(+0.10%) |
Dec 13, 2023 | 9.788 | 10.17 | 9.730 | 10.15 | 259,977 | +0.44(+4.59%) |
Dec 12, 2023 | 9.672 | 9.769 | 9.672 | 9.701 | 38,955 | +0.02(+0.20%) |
Dec 11, 2023 | 9.720 | 9.875 | 9.546 | 9.682 | 47,401 | -0.12(-1.18%) |
Dec 08, 2023 | 9.856 | 9.952 | 9.672 | 9.798 | 28,310 | -0.13(-1.27%) |
Dec 07, 2023 | 9.827 | 9.962 | 9.735 | 9.923 | 70,782 | +0.18(+1.89%) |
Dec 06, 2023 | 9.672 | 9.875 | 9.556 | 9.740 | 51,964 | +0.19(+2.03%) |
Dec 05, 2023 | 9.565 | 9.662 | 9.391 | 9.546 | 41,610 | +0.02(+0.20%) |
Dec 04, 2023 | 9.633 | 9.894 | 9.478 | 9.527 | 22,727 | -0.23(-2.38%) |