Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.76 | 10.90 | 10.69 | 10.89 | 247,033 | +0.25(+2.38%) |
Feb 28, 2024 | 10.64 | 10.69 | 10.61 | 10.64 | 135,666 | -0.08(-0.73%) |
Feb 27, 2024 | 10.74 | 10.74 | 10.65 | 10.72 | 170,444 | +0.05(+0.46%) |
Feb 26, 2024 | 10.75 | 10.82 | 10.66 | 10.67 | 155,478 | -0.10(-0.90%) |
Feb 23, 2024 | 10.72 | 10.83 | 10.67 | 10.77 | 113,732 | +0.05(+0.45%) |
Feb 22, 2024 | 10.74 | 10.79 | 10.65 | 10.72 | 110,272 | +0.02(+0.18%) |
Feb 21, 2024 | 10.68 | 10.76 | 10.64 | 10.70 | 210,968 | -0.03(-0.27%) |
Feb 20, 2024 | 10.78 | 10.79 | 10.69 | 10.73 | 161,017 | -0.13(-1.17%) |
Feb 16, 2024 | 10.80 | 10.93 | 10.70 | 10.85 | 236,117 | -0.03(-0.27%) |
Feb 15, 2024 | 10.57 | 10.94 | 10.57 | 10.88 | 254,595 | +0.40(+3.81%) |
Feb 14, 2024 | 10.46 | 10.52 | 10.39 | 10.48 | 134,302 | +0.12(+1.13%) |
Feb 13, 2024 | 10.55 | 10.55 | 10.31 | 10.37 | 477,611 | -0.44(-4.06%) |
Feb 12, 2024 | 10.62 | 10.83 | 10.62 | 10.80 | 134,438 | +0.18(+1.65%) |
Feb 09, 2024 | 10.53 | 10.63 | 10.47 | 10.63 | 173,391 | +0.11(+1.02%) |
Feb 08, 2024 | 10.46 | 10.56 | 10.43 | 10.52 | 179,939 | +0.03(+0.28%) |
Feb 07, 2024 | 10.80 | 10.80 | 10.41 | 10.49 | 295,262 | -0.27(-2.53%) |
Feb 06, 2024 | 10.72 | 10.86 | 10.71 | 10.77 | 209,010 | +0.01(+0.09%) |
Feb 05, 2024 | 10.80 | 10.80 | 10.54 | 10.76 | 304,717 | -0.14(-1.25%) |
Feb 02, 2024 | 10.95 | 10.97 | 10.82 | 10.89 | 286,955 | -0.22(-2.02%) |
Feb 01, 2024 | 11.05 | 11.13 | 10.81 | 11.12 | 337,413 | +0.14(+1.24%) |
Jan 31, 2024 | 11.31 | 11.31 | 10.98 | 10.98 | 424,160 | -0.33(-2.93%) |
Jan 30, 2024 | 11.49 | 11.49 | 11.31 | 11.31 | 205,247 | -0.25(-2.19%) |
Jan 29, 2024 | 11.41 | 11.56 | 11.38 | 11.56 | 214,571 | +0.17(+1.45%) |
Jan 26, 2024 | 11.40 | 11.47 | 11.39 | 11.40 | 231,707 | +0.06(+0.51%) |
Jan 25, 2024 | 11.33 | 11.40 | 11.23 | 11.34 | 612,484 | +0.09(+0.78%) |
Jan 24, 2024 | 11.41 | 11.44 | 11.22 | 11.25 | 167,821 | -0.05(-0.43%) |
Jan 23, 2024 | 11.32 | 11.37 | 11.23 | 11.30 | 196,749 | +0.05(+0.43%) |
Jan 22, 2024 | 11.35 | 11.45 | 11.19 | 11.25 | 292,465 | -0.01(-0.09%) |
Jan 19, 2024 | 11.20 | 11.27 | 11.02 | 11.26 | 150,276 | +0.09(+0.78%) |
Jan 18, 2024 | 11.17 | 11.20 | 11.01 | 11.18 | 82,312 | +0.06(+0.53%) |
Jan 17, 2024 | 11.17 | 11.27 | 11.04 | 11.12 | 178,647 | -0.17(-1.47%) |
Jan 16, 2024 | 11.39 | 11.39 | 11.21 | 11.28 | 135,776 | -0.19(-1.70%) |
Jan 12, 2024 | 11.57 | 11.69 | 11.42 | 11.48 | 177,148 | +0.02(+0.17%) |
Jan 11, 2024 | 11.49 | 11.50 | 11.29 | 11.46 | 157,887 | -0.11(-0.93%) |
Jan 10, 2024 | 11.43 | 11.56 | 11.43 | 11.56 | 151,796 | +0.13(+1.11%) |
Jan 09, 2024 | 11.41 | 11.46 | 11.34 | 11.44 | 187,502 | -0.08(-0.68%) |
Jan 08, 2024 | 11.26 | 11.52 | 11.19 | 11.52 | 183,276 | +0.27(+2.43%) |
Jan 05, 2024 | 11.11 | 11.34 | 11.06 | 11.24 | 188,229 | +0.10(+0.87%) |
Jan 04, 2024 | 11.20 | 11.25 | 11.14 | 11.15 | 605,282 | -0.05(-0.44%) |
Jan 03, 2024 | 11.35 | 11.35 | 11.07 | 11.19 | 229,714 | -0.26(-2.30%) |
Jan 02, 2024 | 11.43 | 11.52 | 11.36 | 11.46 | 330,183 | -0.06(-0.51%) |
Dec 29, 2023 | 11.76 | 11.76 | 11.52 | 11.52 | 491,393 | -0.29(-2.47%) |
Dec 28, 2023 | 11.82 | 11.85 | 11.75 | 11.81 | 472,158 | -0.05(-0.41%) |
Dec 27, 2023 | 11.89 | 11.91 | 11.81 | 11.86 | 331,256 | -0.01(-0.08%) |
Dec 26, 2023 | 11.73 | 11.90 | 11.73 | 11.87 | 247,617 | +0.16(+1.38%) |
Dec 22, 2023 | 11.76 | 11.84 | 11.68 | 11.71 | 228,310 | -0.02(-0.16%) |
Dec 21, 2023 | 11.67 | 11.73 | 11.60 | 11.72 | 295,392 | +0.19(+1.66%) |
Dec 20, 2023 | 11.67 | 11.83 | 11.53 | 11.53 | 335,670 | -0.16(-1.39%) |
Dec 19, 2023 | 11.54 | 11.71 | 11.53 | 11.70 | 215,048 | +0.20(+1.73%) |
Dec 18, 2023 | 11.59 | 11.63 | 11.48 | 11.50 | 279,821 | -0.08(-0.66%) |
Dec 15, 2023 | 11.75 | 11.75 | 11.51 | 11.57 | 362,397 | -0.18(-1.53%) |
Dec 14, 2023 | 11.61 | 11.83 | 11.60 | 11.75 | 575,984 | +0.35(+3.08%) |
Dec 13, 2023 | 11.00 | 11.44 | 10.91 | 11.40 | 221,143 | +0.43(+3.89%) |
Dec 12, 2023 | 10.90 | 11.03 | 10.82 | 10.98 | 165,871 | +0.09(+0.78%) |
Dec 11, 2023 | 10.84 | 10.92 | 10.82 | 10.89 | 134,313 | +0.00(+0.00%) |
Dec 08, 2023 | 10.79 | 10.94 | 10.76 | 10.89 | 212,331 | +0.07(+0.61%) |
Dec 07, 2023 | 10.71 | 10.82 | 10.63 | 10.82 | 1,009,731 | +0.14(+1.33%) |
Dec 06, 2023 | 10.97 | 11.06 | 10.66 | 10.68 | 265,825 | -0.26(-2.34%) |
Dec 05, 2023 | 11.01 | 11.04 | 10.89 | 10.94 | 113,693 | -0.10(-0.94%) |
Dec 04, 2023 | 10.94 | 11.06 | 10.93 | 11.04 | 128,672 | +0.05(+0.43%) |