Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.50 | 11.51 | 11.18 | 11.25 | 296,057 | -0.15(-1.30%) |
Feb 28, 2024 | 11.36 | 11.64 | 11.29 | 11.40 | 538,190 | -0.01(-0.09%) |
Feb 27, 2024 | 11.28 | 11.54 | 11.23 | 11.41 | 470,324 | +0.13(+1.14%) |
Feb 26, 2024 | 11.22 | 11.29 | 11.02 | 11.28 | 456,086 | +0.06(+0.53%) |
Feb 23, 2024 | 11.06 | 11.26 | 10.93 | 11.22 | 402,688 | +0.20(+1.80%) |
Feb 22, 2024 | 10.95 | 11.05 | 10.84 | 11.02 | 516,831 | +0.05(+0.45%) |
Feb 21, 2024 | 10.75 | 10.98 | 10.70 | 10.97 | 397,011 | +0.22(+2.02%) |
Feb 20, 2024 | 10.90 | 10.99 | 10.74 | 10.75 | 396,831 | -0.28(-2.51%) |
Feb 16, 2024 | 11.17 | 11.21 | 10.95 | 11.03 | 373,857 | -0.08(-0.71%) |
Feb 15, 2024 | 11.02 | 11.19 | 10.99 | 11.11 | 358,195 | +0.10(+0.90%) |
Feb 14, 2024 | 11.10 | 11.11 | 10.81 | 11.01 | 556,428 | -0.01(-0.09%) |
Feb 13, 2024 | 11.28 | 11.28 | 10.93 | 11.02 | 577,381 | -0.44(-3.80%) |
Feb 12, 2024 | 11.03 | 11.53 | 11.00 | 11.46 | 646,076 | +0.49(+4.51%) |
Feb 09, 2024 | 10.91 | 11.02 | 10.77 | 10.96 | 606,319 | +0.08(+0.73%) |
Feb 08, 2024 | 10.76 | 10.97 | 10.52 | 10.88 | 822,717 | +0.09(+0.82%) |
Feb 07, 2024 | 10.58 | 10.90 | 10.33 | 10.79 | 987,660 | +0.49(+4.80%) |
Feb 06, 2024 | 10.21 | 10.51 | 10.18 | 10.30 | 500,794 | +0.13(+1.27%) |
Feb 05, 2024 | 10.20 | 10.25 | 10.03 | 10.17 | 402,289 | -0.07(-0.68%) |
Feb 02, 2024 | 10.40 | 10.41 | 10.16 | 10.24 | 414,767 | -0.17(-1.62%) |
Feb 01, 2024 | 10.69 | 10.75 | 10.21 | 10.41 | 678,486 | -0.19(-1.77%) |
Jan 31, 2024 | 10.86 | 10.89 | 10.59 | 10.60 | 572,569 | -0.32(-2.90%) |
Jan 30, 2024 | 10.60 | 10.94 | 10.58 | 10.91 | 410,895 | +0.26(+2.41%) |
Jan 29, 2024 | 10.77 | 10.92 | 10.61 | 10.66 | 501,366 | -0.11(-1.01%) |
Jan 26, 2024 | 10.95 | 10.97 | 10.64 | 10.76 | 411,203 | -0.11(-1.00%) |
Jan 25, 2024 | 11.03 | 11.03 | 10.67 | 10.87 | 527,129 | -0.10(-0.90%) |
Jan 24, 2024 | 10.77 | 11.04 | 10.70 | 10.97 | 570,755 | +0.37(+3.45%) |
Jan 23, 2024 | 10.74 | 10.76 | 10.56 | 10.61 | 596,659 | -0.10(-0.92%) |
Jan 22, 2024 | 10.85 | 10.90 | 10.69 | 10.71 | 517,029 | -0.15(-1.37%) |
Jan 19, 2024 | 10.99 | 11.02 | 10.79 | 10.85 | 536,641 | -0.07(-0.68%) |
Jan 18, 2024 | 10.85 | 10.96 | 10.70 | 10.93 | 389,661 | +0.20(+1.82%) |
Jan 17, 2024 | 10.53 | 10.78 | 10.39 | 10.73 | 578,797 | +0.04(+0.37%) |
Jan 16, 2024 | 10.58 | 10.80 | 10.49 | 10.69 | 515,035 | +0.18(+1.68%) |
Jan 12, 2024 | 10.72 | 10.76 | 10.47 | 10.52 | 394,346 | -0.02(-0.19%) |
Jan 11, 2024 | 10.53 | 10.59 | 10.37 | 10.54 | 367,748 | -0.03(-0.28%) |
Jan 10, 2024 | 10.54 | 10.79 | 10.50 | 10.57 | 546,147 | +0.05(+0.46%) |
Jan 09, 2024 | 10.78 | 10.78 | 10.47 | 10.52 | 473,671 | -0.34(-3.16%) |
Jan 08, 2024 | 10.91 | 11.04 | 10.63 | 10.86 | 596,628 | -0.25(-2.29%) |
Jan 05, 2024 | 10.86 | 11.24 | 10.81 | 11.11 | 684,641 | +0.23(+2.07%) |
Jan 04, 2024 | 10.83 | 10.93 | 10.77 | 10.89 | 580,022 | +0.23(+2.11%) |
Jan 03, 2024 | 10.42 | 10.83 | 10.33 | 10.66 | 748,803 | +0.21(+1.97%) |
Jan 02, 2024 | 10.28 | 10.68 | 10.23 | 10.46 | 502,443 | +0.26(+2.59%) |
Dec 29, 2023 | 10.16 | 10.23 | 10.10 | 10.19 | 396,887 | +0.03(+0.29%) |
Dec 28, 2023 | 10.33 | 10.33 | 10.15 | 10.16 | 272,995 | -0.14(-1.33%) |
Dec 27, 2023 | 10.36 | 10.40 | 10.22 | 10.30 | 331,036 | -0.03(-0.28%) |
Dec 26, 2023 | 10.34 | 10.36 | 10.05 | 10.33 | 476,838 | -0.01(-0.09%) |
Dec 22, 2023 | 10.28 | 10.43 | 10.25 | 10.34 | 657,072 | +0.15(+1.44%) |
Dec 21, 2023 | 10.02 | 10.20 | 9.939 | 10.19 | 538,402 | +0.32(+3.27%) |
Dec 20, 2023 | 10.04 | 10.23 | 9.870 | 9.870 | 617,432 | -0.22(-2.14%) |
Dec 19, 2023 | 9.802 | 10.10 | 9.802 | 10.09 | 576,988 | +0.29(+3.00%) |
Dec 18, 2023 | 10.09 | 10.25 | 9.782 | 9.792 | 830,613 | -0.08(-0.79%) |
Dec 15, 2023 | 9.606 | 10.02 | 9.567 | 9.870 | 1,411,317 | +0.32(+3.38%) |
Dec 14, 2023 | 9.479 | 9.674 | 9.474 | 9.547 | 415,344 | +0.23(+2.42%) |
Dec 13, 2023 | 9.126 | 9.340 | 8.969 | 9.322 | 443,831 | +0.18(+1.93%) |
Dec 12, 2023 | 9.175 | 9.180 | 9.018 | 9.146 | 359,609 | -0.01(-0.11%) |
Dec 11, 2023 | 9.312 | 9.332 | 9.106 | 9.155 | 545,137 | -0.16(-1.68%) |
Dec 08, 2023 | 9.361 | 9.469 | 9.253 | 9.312 | 410,333 | -0.02(-0.21%) |
Dec 07, 2023 | 9.527 | 9.557 | 9.263 | 9.332 | 573,350 | -0.21(-2.16%) |
Dec 06, 2023 | 9.674 | 9.826 | 9.479 | 9.537 | 378,131 | -0.15(-1.52%) |
Dec 05, 2023 | 10.03 | 10.06 | 9.674 | 9.684 | 376,537 | -0.41(-4.07%) |
Dec 04, 2023 | 10.25 | 10.44 | 10.03 | 10.10 | 572,368 | -0.29(-2.83%) |