Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.37 | 10.62 | 10.34 | 10.58 | 1,179,369 | +0.35(+3.44%) |
Feb 28, 2024 | 10.22 | 10.29 | 10.15 | 10.23 | 360,312 | -0.05(-0.48%) |
Feb 27, 2024 | 10.39 | 10.44 | 10.20 | 10.28 | 411,900 | -0.03(-0.29%) |
Feb 26, 2024 | 10.32 | 10.49 | 10.28 | 10.31 | 736,590 | -0.08(-0.75%) |
Feb 23, 2024 | 10.40 | 10.48 | 10.33 | 10.39 | 382,478 | +0.01(+0.09%) |
Feb 22, 2024 | 10.35 | 10.40 | 10.29 | 10.38 | 485,347 | +0.02(+0.19%) |
Feb 21, 2024 | 10.28 | 10.37 | 10.23 | 10.36 | 498,628 | +0.05(+0.48%) |
Feb 20, 2024 | 10.37 | 10.45 | 10.29 | 10.31 | 589,562 | -0.17(-1.59%) |
Feb 16, 2024 | 10.43 | 10.56 | 10.36 | 10.47 | 606,944 | -0.07(-0.65%) |
Feb 15, 2024 | 10.29 | 10.63 | 10.29 | 10.54 | 819,026 | +0.32(+3.16%) |
Feb 14, 2024 | 10.10 | 10.26 | 10.07 | 10.22 | 765,464 | +0.25(+2.55%) |
Feb 13, 2024 | 10.16 | 10.18 | 9.887 | 9.966 | 940,535 | -0.45(-4.32%) |
Feb 12, 2024 | 10.42 | 10.55 | 10.42 | 10.42 | 991,510 | -0.03(-0.28%) |
Feb 09, 2024 | 10.33 | 10.48 | 10.21 | 10.45 | 1,191,903 | +0.00(+0.00%) |
Feb 08, 2024 | 10.23 | 10.60 | 10.20 | 10.45 | 1,273,295 | +0.09(+0.85%) |
Feb 07, 2024 | 10.53 | 10.53 | 10.21 | 10.36 | 1,183,800 | -0.19(-1.76%) |
Feb 06, 2024 | 10.54 | 10.63 | 10.46 | 10.54 | 516,314 | -0.03(-0.28%) |
Feb 05, 2024 | 10.46 | 10.64 | 10.34 | 10.57 | 1,169,049 | +0.01(+0.09%) |
Feb 02, 2024 | 10.66 | 10.68 | 10.54 | 10.56 | 544,656 | -0.27(-2.53%) |
Feb 01, 2024 | 10.76 | 10.89 | 10.57 | 10.84 | 718,619 | +0.14(+1.28%) |
Jan 31, 2024 | 11.15 | 11.20 | 10.70 | 10.70 | 684,857 | -0.47(-4.21%) |
Jan 30, 2024 | 11.28 | 11.33 | 11.14 | 11.17 | 504,580 | -0.15(-1.30%) |
Jan 29, 2024 | 11.24 | 11.37 | 11.21 | 11.32 | 400,303 | +0.06(+0.52%) |
Jan 26, 2024 | 11.28 | 11.33 | 11.22 | 11.26 | 339,605 | +0.06(+0.52%) |
Jan 25, 2024 | 11.27 | 11.34 | 11.07 | 11.20 | 673,617 | +0.08(+0.70%) |
Jan 24, 2024 | 11.36 | 11.36 | 11.11 | 11.12 | 349,085 | -0.13(-1.13%) |
Jan 23, 2024 | 11.28 | 11.35 | 11.19 | 11.25 | 353,118 | +0.02(+0.17%) |
Jan 22, 2024 | 11.28 | 11.37 | 11.16 | 11.23 | 368,396 | +0.04(+0.35%) |
Jan 19, 2024 | 11.22 | 11.24 | 11.00 | 11.19 | 644,369 | +0.10(+0.88%) |
Jan 18, 2024 | 10.98 | 11.10 | 10.87 | 11.09 | 640,588 | +0.15(+1.34%) |
Jan 17, 2024 | 10.80 | 10.99 | 10.80 | 10.94 | 573,438 | -0.04(-0.36%) |
Jan 16, 2024 | 10.95 | 11.00 | 10.85 | 10.98 | 775,049 | -0.06(-0.53%) |
Jan 12, 2024 | 11.22 | 11.25 | 11.01 | 11.04 | 477,990 | -0.03(-0.27%) |
Jan 11, 2024 | 11.24 | 11.24 | 11.03 | 11.07 | 597,725 | -0.22(-1.91%) |
Jan 10, 2024 | 11.09 | 11.29 | 11.09 | 11.29 | 761,909 | +0.24(+2.22%) |
Jan 09, 2024 | 11.06 | 11.12 | 10.94 | 11.04 | 2,209,997 | -0.16(-1.40%) |
Jan 08, 2024 | 11.08 | 11.22 | 11.02 | 11.20 | 630,639 | +0.14(+1.24%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.92 | 11.06 | 507,371 | +0.07(+0.62%) |
Jan 04, 2024 | 11.01 | 11.10 | 10.96 | 10.99 | 474,210 | +0.00(+0.00%) |
Jan 03, 2024 | 11.04 | 11.14 | 10.90 | 10.99 | 708,057 | -0.14(-1.23%) |
Jan 02, 2024 | 11.17 | 11.32 | 11.09 | 11.13 | 1,333,474 | -0.14(-1.22%) |
Dec 29, 2023 | 11.42 | 11.42 | 11.25 | 11.27 | 656,991 | -0.14(-1.20%) |
Dec 28, 2023 | 11.39 | 11.49 | 11.36 | 11.40 | 569,441 | -0.04(-0.34%) |
Dec 27, 2023 | 11.45 | 11.49 | 11.40 | 11.44 | 563,443 | -0.03(-0.25%) |
Dec 26, 2023 | 11.41 | 11.52 | 11.35 | 11.47 | 356,648 | +0.13(+1.19%) |
Dec 22, 2023 | 11.40 | 11.47 | 11.29 | 11.34 | 478,454 | -0.03(-0.25%) |
Dec 21, 2023 | 11.28 | 11.37 | 11.21 | 11.37 | 544,356 | +0.16(+1.46%) |
Dec 20, 2023 | 11.16 | 11.45 | 11.12 | 11.20 | 960,328 | +0.03(+0.26%) |
Dec 19, 2023 | 11.02 | 11.22 | 11.02 | 11.18 | 663,150 | +0.17(+1.57%) |
Dec 18, 2023 | 10.97 | 11.11 | 10.90 | 11.00 | 742,604 | +0.07(+0.61%) |
Dec 15, 2023 | 11.13 | 11.13 | 10.85 | 10.94 | 1,501,057 | -0.19(-1.73%) |
Dec 14, 2023 | 11.26 | 11.44 | 11.00 | 11.13 | 1,348,042 | -0.02(-0.17%) |
Dec 13, 2023 | 10.86 | 11.21 | 10.71 | 11.15 | 689,987 | +0.36(+3.29%) |
Dec 12, 2023 | 10.85 | 10.93 | 10.76 | 10.79 | 766,116 | -0.03(-0.27%) |
Dec 11, 2023 | 10.73 | 10.86 | 10.72 | 10.82 | 602,604 | +0.05(+0.45%) |
Dec 08, 2023 | 10.71 | 10.85 | 10.70 | 10.77 | 353,219 | +0.03(+0.27%) |
Dec 07, 2023 | 10.61 | 10.75 | 10.53 | 10.74 | 486,761 | +0.16(+1.54%) |
Dec 06, 2023 | 10.92 | 11.01 | 10.56 | 10.58 | 688,724 | -0.27(-2.48%) |
Dec 05, 2023 | 10.90 | 11.03 | 10.81 | 10.85 | 377,475 | -0.12(-1.05%) |
Dec 04, 2023 | 10.92 | 11.07 | 10.92 | 10.96 | 460,763 | -0.06(-0.52%) |