Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.69 | 10.80 | 10.56 | 10.69 | 131,919 | +0.18(+1.71%) |
Feb 28, 2024 | 10.66 | 10.80 | 10.51 | 10.51 | 61,993 | -0.23(-2.14%) |
Feb 27, 2024 | 10.91 | 10.95 | 10.66 | 10.74 | 76,250 | -0.09(-0.83%) |
Feb 26, 2024 | 10.81 | 10.91 | 10.72 | 10.83 | 87,662 | -0.07(-0.64%) |
Feb 23, 2024 | 10.74 | 11.02 | 10.66 | 10.90 | 99,475 | +0.11(+1.02%) |
Feb 22, 2024 | 10.73 | 10.91 | 10.53 | 10.79 | 199,603 | +0.00(+0.00%) |
Feb 21, 2024 | 10.97 | 11.08 | 10.72 | 10.79 | 71,019 | -0.22(-1.99%) |
Feb 20, 2024 | 11.03 | 11.18 | 10.92 | 11.01 | 124,480 | -0.13(-1.16%) |
Feb 16, 2024 | 10.93 | 11.27 | 10.88 | 11.14 | 141,146 | +0.09(+0.81%) |
Feb 15, 2024 | 10.44 | 11.05 | 10.44 | 11.05 | 220,148 | +0.67(+6.44%) |
Feb 14, 2024 | 10.47 | 10.47 | 10.23 | 10.39 | 123,814 | +0.05(+0.48%) |
Feb 13, 2024 | 10.56 | 10.71 | 10.28 | 10.34 | 225,456 | -0.65(-5.90%) |
Feb 12, 2024 | 10.64 | 11.03 | 10.64 | 10.98 | 214,662 | +0.49(+4.66%) |
Feb 09, 2024 | 10.24 | 10.60 | 10.15 | 10.49 | 164,221 | +0.23(+2.24%) |
Feb 08, 2024 | 10.51 | 10.57 | 10.23 | 10.27 | 185,850 | -0.28(-2.65%) |
Feb 07, 2024 | 10.52 | 10.66 | 10.49 | 10.54 | 117,116 | +0.00(+0.00%) |
Feb 06, 2024 | 10.43 | 10.70 | 10.43 | 10.54 | 172,764 | +0.07(+0.67%) |
Feb 05, 2024 | 10.96 | 10.96 | 10.28 | 10.47 | 432,217 | -0.68(-6.08%) |
Feb 02, 2024 | 10.91 | 11.32 | 10.81 | 11.15 | 361,188 | +0.18(+1.64%) |
Feb 01, 2024 | 11.08 | 11.64 | 10.47 | 10.97 | 326,334 | +0.08(+0.73%) |
Jan 31, 2024 | 10.84 | 11.46 | 10.80 | 10.89 | 555,300 | +0.06(+0.55%) |
Jan 30, 2024 | 10.82 | 11.00 | 10.74 | 10.83 | 195,561 | -0.05(-0.46%) |
Jan 29, 2024 | 10.77 | 10.98 | 10.65 | 10.88 | 185,214 | +0.12(+1.11%) |
Jan 26, 2024 | 10.72 | 10.83 | 10.65 | 10.76 | 149,304 | +0.13(+1.22%) |
Jan 25, 2024 | 10.34 | 10.64 | 10.28 | 10.63 | 209,164 | +0.49(+4.82%) |
Jan 24, 2024 | 10.29 | 10.29 | 10.08 | 10.15 | 143,138 | +0.01(+0.10%) |
Jan 23, 2024 | 10.43 | 10.57 | 10.07 | 10.14 | 213,466 | -0.12(-1.17%) |
Jan 22, 2024 | 9.976 | 10.28 | 9.966 | 10.26 | 234,742 | +0.41(+4.15%) |
Jan 19, 2024 | 9.757 | 9.926 | 9.507 | 9.847 | 231,629 | +0.14(+1.44%) |
Jan 18, 2024 | 9.837 | 9.837 | 9.557 | 9.707 | 169,379 | -0.15(-1.52%) |
Jan 17, 2024 | 10.02 | 10.10 | 9.777 | 9.857 | 182,186 | -0.29(-2.85%) |
Jan 16, 2024 | 10.08 | 10.34 | 10.01 | 10.15 | 179,466 | +0.02(+0.20%) |
Jan 12, 2024 | 10.45 | 10.52 | 10.10 | 10.13 | 159,098 | -0.16(-1.55%) |
Jan 11, 2024 | 10.39 | 10.48 | 10.18 | 10.29 | 181,584 | -0.19(-1.81%) |
Jan 10, 2024 | 10.51 | 10.58 | 10.43 | 10.47 | 133,243 | -0.09(-0.85%) |
Jan 09, 2024 | 10.90 | 10.96 | 10.51 | 10.56 | 236,908 | -0.34(-3.11%) |
Jan 08, 2024 | 10.54 | 10.91 | 10.41 | 10.90 | 224,505 | +0.40(+3.80%) |
Jan 05, 2024 | 10.61 | 10.71 | 10.41 | 10.51 | 269,305 | -0.07(-0.66%) |
Jan 04, 2024 | 10.58 | 10.71 | 10.40 | 10.57 | 373,565 | -0.06(-0.56%) |
Jan 03, 2024 | 10.63 | 10.83 | 10.54 | 10.63 | 362,957 | -0.25(-2.29%) |
Jan 02, 2024 | 10.84 | 11.31 | 10.70 | 10.88 | 297,809 | -0.06(-0.55%) |
Dec 29, 2023 | 11.14 | 11.23 | 10.94 | 10.94 | 134,673 | -0.17(-1.53%) |
Dec 28, 2023 | 11.12 | 11.37 | 11.08 | 11.11 | 153,961 | -0.02(-0.18%) |
Dec 27, 2023 | 11.15 | 11.28 | 11.09 | 11.13 | 233,508 | -0.06(-0.53%) |
Dec 26, 2023 | 11.21 | 11.33 | 11.13 | 11.19 | 215,475 | +0.04(+0.36%) |
Dec 22, 2023 | 11.18 | 11.36 | 11.08 | 11.15 | 149,649 | +0.04(+0.36%) |
Dec 21, 2023 | 11.16 | 11.33 | 11.00 | 11.11 | 232,344 | +0.13(+1.18%) |
Dec 20, 2023 | 11.04 | 11.12 | 10.89 | 10.98 | 295,149 | -0.08(-0.72%) |
Dec 19, 2023 | 10.78 | 11.11 | 10.78 | 11.06 | 183,806 | +0.37(+3.44%) |
Dec 18, 2023 | 10.97 | 10.97 | 10.50 | 10.70 | 260,000 | -0.24(-2.18%) |
Dec 15, 2023 | 10.86 | 11.12 | 10.75 | 10.93 | 538,903 | +0.20(+1.85%) |
Dec 14, 2023 | 10.93 | 11.21 | 10.64 | 10.74 | 425,586 | +0.04(+0.37%) |
Dec 13, 2023 | 10.02 | 10.75 | 10.02 | 10.70 | 570,521 | +0.65(+6.44%) |
Dec 12, 2023 | 9.930 | 10.16 | 9.930 | 10.05 | 917,198 | +0.04(+0.40%) |
Dec 11, 2023 | 10.05 | 10.05 | 9.945 | 10.01 | 213,007 | -0.04(-0.40%) |
Dec 08, 2023 | 10.02 | 10.14 | 9.994 | 10.05 | 201,870 | -0.03(-0.30%) |
Dec 07, 2023 | 9.880 | 10.09 | 9.880 | 10.08 | 182,165 | +0.20(+2.01%) |
Dec 06, 2023 | 9.760 | 10.04 | 9.760 | 9.880 | 222,856 | +0.06(+0.61%) |
Dec 05, 2023 | 9.880 | 9.880 | 9.711 | 9.820 | 204,484 | -0.16(-1.60%) |
Dec 04, 2023 | 9.920 | 10.15 | 9.840 | 9.979 | 164,339 | +0.04(+0.40%) |