Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.63 | 10.65 | 10.32 | 10.38 | 1,094,542 | -0.43(-3.94%) |
Feb 28, 2024 | 10.89 | 10.89 | 10.77 | 10.81 | 229,223 | -0.10(-0.89%) |
Feb 27, 2024 | 10.78 | 10.90 | 10.72 | 10.90 | 347,680 | +0.14(+1.26%) |
Feb 26, 2024 | 10.88 | 10.88 | 10.75 | 10.77 | 306,323 | -0.08(-0.71%) |
Feb 23, 2024 | 10.89 | 10.90 | 10.81 | 10.85 | 251,951 | +0.00(+0.00%) |
Feb 22, 2024 | 10.87 | 10.88 | 10.77 | 10.85 | 254,601 | +0.00(+0.00%) |
Feb 21, 2024 | 10.95 | 10.95 | 10.81 | 10.85 | 279,720 | -0.05(-0.44%) |
Feb 20, 2024 | 10.82 | 10.90 | 10.77 | 10.89 | 234,538 | +0.08(+0.72%) |
Feb 16, 2024 | 10.87 | 10.89 | 10.76 | 10.82 | 194,636 | -0.05(-0.45%) |
Feb 15, 2024 | 10.77 | 10.88 | 10.77 | 10.87 | 232,296 | +0.14(+1.26%) |
Feb 14, 2024 | 10.77 | 10.85 | 10.65 | 10.73 | 191,298 | +0.04(+0.36%) |
Feb 13, 2024 | 10.80 | 10.82 | 10.65 | 10.69 | 411,342 | -0.18(-1.69%) |
Feb 12, 2024 | 10.76 | 10.91 | 10.74 | 10.88 | 260,274 | +0.15(+1.44%) |
Feb 09, 2024 | 10.78 | 10.78 | 10.60 | 10.72 | 357,805 | +0.00(+0.00%) |
Feb 08, 2024 | 10.71 | 10.79 | 10.68 | 10.72 | 229,625 | +0.03(+0.27%) |
Feb 07, 2024 | 10.69 | 10.77 | 10.57 | 10.69 | 354,116 | +0.00(+0.00%) |
Feb 06, 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 328,282 | -0.07(-0.63%) |
Feb 05, 2024 | 10.87 | 10.88 | 10.62 | 10.76 | 397,478 | -0.13(-1.16%) |
Feb 02, 2024 | 10.95 | 11.05 | 10.87 | 10.88 | 352,623 | -0.13(-1.14%) |
Feb 01, 2024 | 11.15 | 11.21 | 10.87 | 11.01 | 523,182 | -0.11(-0.96%) |
Jan 31, 2024 | 11.21 | 11.23 | 11.11 | 11.12 | 295,396 | -0.13(-1.12%) |
Jan 30, 2024 | 11.23 | 11.30 | 11.19 | 11.24 | 221,408 | +0.00(+0.00%) |
Jan 29, 2024 | 11.37 | 11.38 | 11.16 | 11.24 | 240,326 | -0.12(-1.02%) |
Jan 26, 2024 | 11.33 | 11.40 | 11.31 | 11.36 | 319,896 | +0.02(+0.17%) |
Jan 25, 2024 | 11.28 | 11.36 | 11.23 | 11.34 | 221,487 | +0.08(+0.69%) |
Jan 24, 2024 | 11.33 | 11.36 | 11.25 | 11.26 | 234,145 | +0.01(+0.09%) |
Jan 23, 2024 | 11.29 | 11.34 | 11.19 | 11.25 | 218,666 | -0.02(-0.17%) |
Jan 22, 2024 | 11.20 | 11.29 | 11.20 | 11.27 | 206,625 | +0.07(+0.61%) |
Jan 19, 2024 | 11.19 | 11.24 | 11.07 | 11.20 | 189,819 | +0.03(+0.26%) |
Jan 18, 2024 | 11.19 | 11.21 | 11.06 | 11.18 | 173,386 | -0.01(-0.09%) |
Jan 17, 2024 | 11.00 | 11.19 | 11.00 | 11.19 | 334,592 | +0.14(+1.23%) |
Jan 16, 2024 | 11.23 | 11.27 | 11.02 | 11.05 | 545,120 | -0.21(-1.89%) |
Jan 12, 2024 | 11.19 | 11.30 | 11.19 | 11.26 | 243,854 | +0.03(+0.26%) |
Jan 11, 2024 | 11.61 | 11.61 | 11.17 | 11.23 | 740,909 | -0.38(-3.25%) |
Jan 10, 2024 | 11.45 | 11.61 | 11.45 | 11.61 | 222,962 | +0.14(+1.18%) |
Jan 09, 2024 | 11.44 | 11.58 | 11.43 | 11.48 | 333,459 | +0.01(+0.08%) |
Jan 08, 2024 | 11.45 | 11.59 | 11.43 | 11.47 | 380,244 | -0.04(-0.34%) |
Jan 05, 2024 | 11.54 | 11.57 | 11.40 | 11.50 | 490,144 | -0.01(-0.08%) |
Jan 04, 2024 | 11.08 | 11.56 | 11.08 | 11.51 | 908,856 | +0.50(+4.53%) |
Jan 03, 2024 | 11.21 | 11.23 | 11.00 | 11.02 | 1,389,882 | -0.22(-1.94%) |
Jan 02, 2024 | 11.14 | 11.28 | 11.10 | 11.23 | 381,476 | +0.06(+0.52%) |
Dec 29, 2023 | 11.35 | 11.36 | 11.16 | 11.18 | 500,665 | -0.11(-0.94%) |
Dec 28, 2023 | 11.19 | 11.30 | 11.19 | 11.28 | 397,677 | +0.08(+0.69%) |
Dec 27, 2023 | 11.17 | 11.33 | 11.12 | 11.20 | 352,890 | +0.02(+0.17%) |
Dec 26, 2023 | 11.12 | 11.24 | 11.12 | 11.19 | 383,424 | +0.04(+0.35%) |
Dec 22, 2023 | 11.19 | 11.27 | 11.13 | 11.15 | 263,526 | +0.01(+0.09%) |
Dec 21, 2023 | 11.21 | 11.21 | 11.02 | 11.14 | 470,407 | -0.06(-0.52%) |
Dec 20, 2023 | 11.25 | 11.40 | 11.19 | 11.19 | 385,156 | -0.12(-1.03%) |
Dec 19, 2023 | 11.23 | 11.35 | 11.21 | 11.31 | 454,144 | +0.11(+0.95%) |
Dec 18, 2023 | 11.34 | 11.34 | 11.15 | 11.20 | 766,739 | -0.14(-1.20%) |
Dec 15, 2023 | 11.55 | 11.55 | 11.29 | 11.34 | 1,339,521 | -0.16(-1.43%) |
Dec 14, 2023 | 11.52 | 11.65 | 11.46 | 11.50 | 813,356 | +0.06(+0.51%) |
Dec 13, 2023 | 11.39 | 11.46 | 11.17 | 11.45 | 714,671 | +0.10(+0.89%) |
Dec 12, 2023 | 11.34 | 11.35 | 11.23 | 11.35 | 522,309 | +0.10(+0.90%) |
Dec 11, 2023 | 11.33 | 11.38 | 11.23 | 11.24 | 691,180 | +0.06(+0.50%) |
Dec 08, 2023 | 11.16 | 11.23 | 11.15 | 11.19 | 348,415 | -0.01(-0.08%) |
Dec 07, 2023 | 11.04 | 11.20 | 10.99 | 11.20 | 309,831 | +0.18(+1.59%) |
Dec 06, 2023 | 11.07 | 11.12 | 10.95 | 11.02 | 282,156 | -0.03(-0.25%) |
Dec 05, 2023 | 11.03 | 11.06 | 10.94 | 11.05 | 243,974 | +0.03(+0.25%) |
Dec 04, 2023 | 11.09 | 11.15 | 10.99 | 11.02 | 359,821 | -0.07(-0.67%) |