Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.72 | 11.07 | 10.67 | 10.73 | 5,116,880 | +0.14(+1.32%) |
Feb 28, 2024 | 10.84 | 10.85 | 10.56 | 10.59 | 1,162,501 | -0.30(-2.75%) |
Feb 27, 2024 | 10.90 | 10.95 | 10.72 | 10.89 | 928,758 | +0.18(+1.68%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.64 | 10.71 | 823,153 | -0.23(-2.10%) |
Feb 23, 2024 | 10.73 | 10.95 | 10.68 | 10.94 | 1,169,110 | +0.23(+2.15%) |
Feb 22, 2024 | 11.24 | 11.26 | 10.67 | 10.71 | 2,253,129 | -0.36(-3.25%) |
Feb 21, 2024 | 11.32 | 11.40 | 10.97 | 11.07 | 1,449,823 | -0.29(-2.55%) |
Feb 20, 2024 | 11.59 | 11.65 | 11.20 | 11.36 | 1,077,661 | -0.33(-2.82%) |
Feb 16, 2024 | 11.69 | 0 | +0.57(+5.13%) | |||
Feb 15, 2024 | 11.10 | 11.15 | 10.97 | 11.12 | 2,492,426 | +0.13(+1.18%) |
Feb 14, 2024 | 11.00 | 11.09 | 10.95 | 10.99 | 1,733,786 | +0.01(+0.09%) |
Feb 13, 2024 | 10.98 | 11.03 | 10.85 | 10.98 | 1,770,978 | -0.14(-1.26%) |
Feb 12, 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 704,530 | +0.10(+0.91%) |
Feb 09, 2024 | 10.95 | 11.06 | 10.94 | 11.02 | 1,363,336 | +0.03(+0.27%) |
Feb 08, 2024 | 10.98 | 11.12 | 10.95 | 10.99 | 1,084,034 | -0.07(-0.63%) |
Feb 07, 2024 | 11.21 | 11.22 | 10.93 | 11.06 | 1,186,109 | -0.09(-0.81%) |
Feb 06, 2024 | 11.22 | 11.32 | 11.13 | 11.15 | 1,342,052 | +0.07(+0.63%) |
Feb 05, 2024 | 10.92 | 11.11 | 10.79 | 11.08 | 1,302,184 | -0.02(-0.18%) |
Feb 02, 2024 | 10.96 | 11.13 | 10.94 | 11.10 | 2,035,408 | +0.02(+0.18%) |
Feb 01, 2024 | 11.00 | 11.14 | 10.93 | 11.08 | 1,427,423 | +0.10(+0.91%) |
Jan 31, 2024 | 11.06 | 11.30 | 10.93 | 10.98 | 1,951,469 | -0.18(-1.61%) |
Jan 30, 2024 | 11.06 | 11.20 | 10.85 | 11.16 | 1,478,338 | -0.02(-0.18%) |
Jan 29, 2024 | 11.03 | 11.20 | 10.96 | 11.18 | 1,252,982 | +0.11(+0.99%) |
Jan 26, 2024 | 10.93 | 11.12 | 10.93 | 11.07 | 808,397 | +0.08(+0.73%) |
Jan 25, 2024 | 11.09 | 11.19 | 10.84 | 10.99 | 1,586,065 | +0.00(+0.00%) |
Jan 24, 2024 | 10.80 | 11.22 | 10.80 | 10.99 | 2,399,409 | +0.45(+4.27%) |
Jan 23, 2024 | 10.14 | 10.67 | 10.14 | 10.54 | 1,755,193 | +0.55(+5.51%) |
Jan 22, 2024 | 10.03 | 10.09 | 9.900 | 9.990 | 1,514,012 | -0.21(-2.06%) |
Jan 19, 2024 | 9.850 | 10.22 | 9.850 | 10.20 | 1,971,221 | +0.28(+2.82%) |
Jan 18, 2024 | 10.08 | 10.12 | 9.870 | 9.920 | 1,802,407 | -0.15(-1.49%) |
Jan 17, 2024 | 10.18 | 10.26 | 10.04 | 10.07 | 2,258,150 | -0.27(-2.61%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.33 | 10.34 | 2,801,681 | -0.48(-4.44%) |
Jan 15, 2024 | 10.77 | 10.84 | 10.53 | 10.82 | 629,259 | +0.15(+1.41%) |
Jan 12, 2024 | 10.44 | 10.81 | 10.44 | 10.67 | 1,725,680 | +0.15(+1.43%) |
Jan 11, 2024 | 10.59 | 10.61 | 10.38 | 10.52 | 1,423,895 | -0.10(-0.94%) |
Jan 10, 2024 | 10.53 | 10.80 | 10.52 | 10.62 | 1,568,976 | +0.09(+0.85%) |
Jan 09, 2024 | 10.82 | 10.83 | 10.44 | 10.53 | 1,570,219 | -0.37(-3.39%) |
Jan 08, 2024 | 10.86 | 11.05 | 10.82 | 10.90 | 1,346,180 | -0.03(-0.27%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.67 | 10.93 | 1,322,975 | +0.08(+0.74%) |
Jan 04, 2024 | 10.67 | 10.91 | 10.58 | 10.85 | 1,290,025 | +0.13(+1.21%) |
Jan 03, 2024 | 10.66 | 10.78 | 10.44 | 10.72 | 1,450,683 | -0.09(-0.83%) |
Jan 02, 2024 | 10.72 | 10.98 | 10.68 | 10.81 | 990,339 | -0.03(-0.28%) |
Dec 29, 2023 | 10.84 | 0 | +0.01(+0.09%) | |||
Dec 28, 2023 | 10.97 | 11.09 | 10.80 | 10.83 | 2,138,317 | -0.20(-1.81%) |
Dec 27, 2023 | 11.00 | 11.08 | 10.95 | 11.03 | 1,721,268 | +0.10(+0.91%) |
Dec 22, 2023 | 10.93 | 0 | -0.01(-0.09%) | |||
Dec 21, 2023 | 10.90 | 10.96 | 10.76 | 10.94 | 2,262,596 | +0.22(+2.05%) |
Dec 20, 2023 | 10.90 | 11.02 | 10.71 | 10.72 | 2,228,062 | -0.25(-2.28%) |
Dec 19, 2023 | 10.78 | 10.98 | 10.68 | 10.97 | 1,338,368 | +0.34(+3.20%) |
Dec 18, 2023 | 10.80 | 10.86 | 10.54 | 10.63 | 2,425,378 | -0.10(-0.93%) |
Dec 15, 2023 | 10.66 | 10.88 | 10.60 | 10.73 | 2,671,494 | -0.08(-0.74%) |
Dec 14, 2023 | 10.41 | 10.83 | 10.38 | 10.81 | 4,181,074 | +0.63(+6.19%) |
Dec 13, 2023 | 9.720 | 10.21 | 9.670 | 10.18 | 3,254,795 | +0.36(+3.67%) |
Dec 12, 2023 | 9.870 | 9.910 | 9.720 | 9.820 | 2,318,256 | -0.08(-0.81%) |
Dec 11, 2023 | 9.730 | 9.990 | 9.680 | 9.900 | 2,728,459 | +0.01(+0.10%) |
Dec 08, 2023 | 9.680 | 9.940 | 9.620 | 9.890 | 2,274,206 | +0.29(+3.02%) |
Dec 07, 2023 | 9.520 | 9.630 | 9.480 | 9.600 | 1,665,721 | +0.22(+2.35%) |
Dec 06, 2023 | 9.490 | 9.650 | 9.330 | 9.380 | 1,687,373 | -0.03(-0.32%) |
Dec 05, 2023 | 9.470 | 9.580 | 9.340 | 9.410 | 2,755,892 | -0.15(-1.57%) |
Dec 04, 2023 | 9.500 | 9.620 | 9.360 | 9.560 | 1,952,185 | -0.24(-2.45%) |