Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.10 | 12.11 | 12.02 | 12.08 | 24,285 | +0.06(+0.49%) |
Feb 28, 2024 | 12.04 | 12.11 | 12.01 | 12.02 | 45,894 | -0.02(-0.16%) |
Feb 27, 2024 | 12.07 | 12.13 | 12.02 | 12.04 | 11,005 | +0.03(+0.25%) |
Feb 26, 2024 | 12.15 | 12.15 | 11.91 | 12.01 | 38,292 | -0.07(-0.57%) |
Feb 23, 2024 | 12.02 | 12.08 | 12.02 | 12.08 | 20,987 | +0.05(+0.41%) |
Feb 22, 2024 | 12.04 | 12.10 | 11.84 | 12.03 | 15,258 | +0.08(+0.66%) |
Feb 21, 2024 | 12.03 | 12.03 | 11.91 | 11.95 | 14,440 | -0.03(-0.29%) |
Feb 20, 2024 | 11.84 | 12.06 | 11.84 | 11.99 | 59,291 | +0.07(+0.62%) |
Feb 16, 2024 | 12.02 | 12.02 | 11.84 | 11.91 | 16,174 | -0.08(-0.64%) |
Feb 15, 2024 | 11.84 | 12.04 | 11.84 | 11.99 | 18,617 | +0.12(+1.02%) |
Feb 14, 2024 | 11.92 | 12.01 | 11.80 | 11.87 | 16,402 | +0.04(+0.33%) |
Feb 13, 2024 | 11.92 | 11.97 | 11.77 | 11.83 | 53,935 | -0.13(-1.07%) |
Feb 12, 2024 | 11.90 | 12.02 | 11.90 | 11.96 | 65,944 | +0.06(+0.50%) |
Feb 09, 2024 | 11.87 | 11.97 | 11.87 | 11.90 | 9,621 | +0.02(+0.16%) |
Feb 08, 2024 | 11.87 | 11.96 | 11.87 | 11.88 | 40,161 | +0.01(+0.08%) |
Feb 07, 2024 | 11.90 | 11.95 | 11.84 | 11.87 | 17,709 | +0.04(+0.33%) |
Feb 06, 2024 | 11.87 | 11.87 | 11.74 | 11.83 | 12,648 | +0.04(+0.37%) |
Feb 05, 2024 | 11.91 | 11.91 | 11.73 | 11.79 | 31,365 | -0.06(-0.54%) |
Feb 02, 2024 | 11.75 | 12.00 | 11.75 | 11.85 | 10,171 | +0.04(+0.33%) |
Feb 01, 2024 | 11.74 | 11.92 | 11.68 | 11.81 | 23,996 | +0.10(+0.83%) |
Jan 31, 2024 | 11.84 | 11.86 | 11.71 | 11.71 | 42,867 | -0.08(-0.66%) |
Jan 30, 2024 | 11.69 | 11.84 | 11.69 | 11.79 | 31,771 | +0.11(+0.92%) |
Jan 29, 2024 | 11.69 | 11.72 | 11.68 | 11.69 | 34,674 | +0.04(+0.34%) |
Jan 26, 2024 | 11.68 | 11.71 | 11.65 | 11.65 | 13,264 | -0.02(-0.17%) |
Jan 25, 2024 | 11.65 | 11.71 | 11.65 | 11.67 | 7,756 | +0.02(+0.17%) |
Jan 24, 2024 | 11.64 | 11.71 | 11.64 | 11.65 | 16,545 | +0.01(+0.08%) |
Jan 23, 2024 | 11.69 | 11.69 | 11.63 | 11.64 | 23,391 | +0.00(+0.04%) |
Jan 22, 2024 | 11.64 | 11.69 | 11.60 | 11.63 | 34,070 | -0.01(-0.13%) |
Jan 19, 2024 | 11.71 | 11.71 | 11.56 | 11.65 | 17,043 | +0.03(+0.30%) |
Jan 18, 2024 | 11.62 | 11.63 | 11.56 | 11.61 | 27,311 | +0.03(+0.29%) |
Jan 17, 2024 | 11.63 | 11.66 | 11.55 | 11.58 | 19,230 | -0.06(-0.54%) |
Jan 16, 2024 | 11.75 | 11.73 | 11.63 | 11.64 | 48,717 | -0.04(-0.33%) |
Jan 12, 2024 | 11.63 | 11.69 | 11.62 | 11.68 | 10,613 | +0.07(+0.58%) |
Jan 11, 2024 | 11.59 | 11.63 | 11.59 | 11.61 | 10,782 | +0.01(+0.09%) |
Jan 10, 2024 | 11.54 | 11.63 | 11.54 | 11.60 | 10,275 | +0.04(+0.34%) |
Jan 09, 2024 | 11.53 | 11.62 | 11.53 | 11.56 | 12,876 | -0.05(-0.42%) |
Jan 08, 2024 | 11.57 | 11.58 | 11.56 | 11.61 | 48,760 | +0.03(+0.25%) |
Jan 05, 2024 | 11.54 | 11.58 | 11.54 | 11.58 | 8,858 | +0.02(+0.17%) |
Jan 04, 2024 | 11.55 | 11.63 | 11.52 | 11.56 | 17,861 | +0.03(+0.25%) |
Jan 03, 2024 | 11.52 | 11.58 | 11.46 | 11.53 | 24,332 | +0.01(+0.08%) |
Jan 02, 2024 | 11.45 | 11.57 | 11.45 | 11.52 | 31,503 | +0.03(+0.25%) |
Dec 29, 2023 | 11.42 | 11.62 | 11.42 | 11.49 | 38,161 | +0.05(+0.42%) |
Dec 28, 2023 | 11.43 | 11.47 | 11.39 | 11.45 | 35,212 | +0.06(+0.51%) |
Dec 27, 2023 | 11.36 | 11.44 | 11.34 | 11.39 | 23,748 | +0.00(+0.00%) |
Dec 26, 2023 | 11.35 | 11.45 | 11.35 | 11.39 | 19,566 | +0.04(+0.34%) |
Dec 22, 2023 | 11.33 | 11.44 | 11.33 | 11.35 | 44,352 | +0.01(+0.09%) |
Dec 21, 2023 | 11.37 | 11.37 | 11.31 | 11.34 | 28,327 | -0.01(-0.09%) |
Dec 20, 2023 | 11.31 | 11.37 | 11.31 | 11.35 | 81,849 | +0.04(+0.34%) |
Dec 19, 2023 | 11.26 | 11.52 | 11.26 | 11.31 | 51,379 | +0.03(+0.26%) |
Dec 18, 2023 | 11.28 | 11.34 | 11.20 | 11.28 | 25,107 | +0.06(+0.58%) |
Dec 15, 2023 | 11.21 | 11.40 | 11.21 | 11.22 | 41,248 | -0.05(-0.43%) |
Dec 14, 2023 | 11.28 | 11.49 | 11.20 | 11.27 | 27,863 | +0.07(+0.60%) |
Dec 13, 2023 | 11.07 | 11.22 | 11.07 | 11.20 | 47,379 | +0.17(+1.57%) |
Dec 12, 2023 | 11.12 | 11.12 | 11.02 | 11.02 | 31,503 | -0.08(-0.72%) |
Dec 11, 2023 | 11.11 | 11.13 | 11.09 | 11.10 | 24,539 | -0.03(-0.24%) |
Dec 08, 2023 | 11.07 | 11.15 | 11.07 | 11.13 | 12,312 | +0.04(+0.35%) |
Dec 07, 2023 | 11.08 | 11.18 | 11.02 | 11.09 | 10,728 | -0.03(-0.26%) |
Dec 06, 2023 | 11.23 | 11.23 | 11.00 | 11.12 | 36,819 | +0.00(+0.00%) |
Dec 05, 2023 | 11.16 | 11.20 | 11.04 | 11.12 | 72,948 | -0.04(-0.35%) |
Dec 04, 2023 | 10.98 | 11.31 | 10.96 | 11.16 | 88,291 | +0.18(+1.67%) |