Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.76 | 11.80 | 11.76 | 11.78 | 440,996 | +0.05(+0.42%) |
Feb 28, 2024 | 11.69 | 11.74 | 11.66 | 11.73 | 374,318 | +0.07(+0.59%) |
Feb 27, 2024 | 11.71 | 11.72 | 11.64 | 11.66 | 363,729 | -0.05(-0.42%) |
Feb 26, 2024 | 11.78 | 11.78 | 11.67 | 11.71 | 341,730 | -0.04(-0.34%) |
Feb 23, 2024 | 11.74 | 11.78 | 11.72 | 11.75 | 363,582 | +0.01(+0.08%) |
Feb 22, 2024 | 11.78 | 11.80 | 11.74 | 11.74 | 392,927 | -0.01(-0.08%) |
Feb 21, 2024 | 11.72 | 11.75 | 11.71 | 11.75 | 358,248 | +0.06(+0.51%) |
Feb 20, 2024 | 11.70 | 11.72 | 11.68 | 11.69 | 379,236 | +0.00(+0.00%) |
Feb 16, 2024 | 11.68 | 11.70 | 11.65 | 11.69 | 300,526 | -0.03(-0.25%) |
Feb 15, 2024 | 11.70 | 11.75 | 11.70 | 11.72 | 442,997 | +0.08(+0.68%) |
Feb 14, 2024 | 11.56 | 11.66 | 11.56 | 11.64 | 465,742 | +0.07(+0.61%) |
Feb 13, 2024 | 11.53 | 11.60 | 11.51 | 11.57 | 626,764 | -0.08(-0.67%) |
Feb 12, 2024 | 11.66 | 11.69 | 11.64 | 11.65 | 326,874 | +0.04(+0.34%) |
Feb 09, 2024 | 11.67 | 11.71 | 11.59 | 11.61 | 403,366 | -0.04(-0.34%) |
Feb 08, 2024 | 11.64 | 11.69 | 11.64 | 11.65 | 502,418 | -0.05(-0.42%) |
Feb 07, 2024 | 11.77 | 11.79 | 11.69 | 11.70 | 506,581 | -0.06(-0.50%) |
Feb 06, 2024 | 11.66 | 11.76 | 11.64 | 11.76 | 412,930 | +0.13(+1.10%) |
Feb 05, 2024 | 11.62 | 11.68 | 11.61 | 11.63 | 631,533 | -0.08(-0.67%) |
Feb 02, 2024 | 11.63 | 11.73 | 11.61 | 11.71 | 541,029 | -0.07(-0.58%) |
Feb 01, 2024 | 11.75 | 11.80 | 11.74 | 11.78 | 686,106 | +0.11(+0.93%) |
Jan 31, 2024 | 11.58 | 11.71 | 11.58 | 11.67 | 541,546 | +0.13(+1.10%) |
Jan 30, 2024 | 11.54 | 11.59 | 11.50 | 11.54 | 543,059 | +0.03(+0.26%) |
Jan 29, 2024 | 11.39 | 11.51 | 11.39 | 11.51 | 523,929 | +0.14(+1.21%) |
Jan 26, 2024 | 11.42 | 11.44 | 11.37 | 11.37 | 478,106 | -0.06(-0.52%) |
Jan 25, 2024 | 11.40 | 11.47 | 11.40 | 11.43 | 429,292 | +0.05(+0.43%) |
Jan 24, 2024 | 11.40 | 11.43 | 11.36 | 11.38 | 437,412 | +0.04(+0.35%) |
Jan 23, 2024 | 11.42 | 11.47 | 11.34 | 11.34 | 541,660 | -0.10(-0.86%) |
Jan 22, 2024 | 11.47 | 11.55 | 11.44 | 11.44 | 580,927 | +0.03(+0.26%) |
Jan 19, 2024 | 11.28 | 11.42 | 11.18 | 11.41 | 903,120 | +0.12(+1.04%) |
Jan 18, 2024 | 11.38 | 11.42 | 11.28 | 11.30 | 512,053 | -0.08(-0.69%) |
Jan 17, 2024 | 11.47 | 11.48 | 11.36 | 11.37 | 536,767 | -0.14(-1.19%) |
Jan 16, 2024 | 11.63 | 11.64 | 11.50 | 11.51 | 350,888 | -0.14(-1.18%) |
Jan 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 282,539 | +0.02(+0.17%) |
Jan 11, 2024 | 11.61 | 11.67 | 11.61 | 11.63 | 701,776 | +0.03(+0.27%) |
Jan 10, 2024 | 11.73 | 11.73 | 11.58 | 11.60 | 444,199 | -0.09(-0.75%) |
Jan 09, 2024 | 11.75 | 11.80 | 11.67 | 11.69 | 406,726 | -0.09(-0.75%) |
Jan 08, 2024 | 11.72 | 11.79 | 11.70 | 11.77 | 673,443 | +0.12(+1.01%) |
Jan 05, 2024 | 11.71 | 11.75 | 11.64 | 11.66 | 559,353 | -0.06(-0.50%) |
Jan 04, 2024 | 11.73 | 11.76 | 11.69 | 11.72 | 489,660 | -0.05(-0.42%) |
Jan 03, 2024 | 11.63 | 11.77 | 11.61 | 11.76 | 606,613 | +0.13(+1.09%) |
Jan 02, 2024 | 11.53 | 11.64 | 11.50 | 11.64 | 534,320 | +0.09(+0.76%) |
Dec 29, 2023 | 11.50 | 11.61 | 11.49 | 11.55 | 1,053,152 | +0.05(+0.42%) |
Dec 28, 2023 | 11.58 | 11.61 | 11.48 | 11.50 | 1,127,679 | -0.07(-0.59%) |
Dec 27, 2023 | 11.56 | 11.64 | 11.54 | 11.57 | 1,031,474 | +0.03(+0.25%) |
Dec 26, 2023 | 11.61 | 11.61 | 11.52 | 11.54 | 996,879 | +0.00(+0.00%) |
Dec 22, 2023 | 11.55 | 11.63 | 11.53 | 11.54 | 927,367 | +0.03(+0.25%) |
Dec 21, 2023 | 11.60 | 11.61 | 11.47 | 11.51 | 645,874 | -0.05(-0.42%) |
Dec 20, 2023 | 11.66 | 11.70 | 11.51 | 11.56 | 1,014,741 | -0.10(-0.84%) |
Dec 19, 2023 | 11.69 | 11.71 | 11.63 | 11.66 | 1,032,828 | +0.00(+0.00%) |
Dec 18, 2023 | 11.71 | 11.71 | 11.65 | 11.66 | 883,023 | -0.03(-0.25%) |
Dec 15, 2023 | 11.59 | 11.70 | 11.55 | 11.69 | 1,188,175 | +0.12(+1.01%) |
Dec 14, 2023 | 11.46 | 11.57 | 11.44 | 11.57 | 958,399 | +0.21(+1.82%) |
Dec 13, 2023 | 11.30 | 11.38 | 11.26 | 11.36 | 1,177,716 | +0.06(+0.52%) |
Dec 12, 2023 | 11.28 | 11.31 | 11.27 | 11.30 | 747,300 | +0.04(+0.35%) |
Dec 11, 2023 | 11.27 | 11.31 | 11.25 | 11.27 | 642,207 | -0.01(-0.09%) |
Dec 08, 2023 | 11.30 | 11.33 | 11.24 | 11.27 | 729,043 | -0.05(-0.43%) |
Dec 07, 2023 | 11.30 | 11.36 | 11.28 | 11.32 | 742,164 | +0.06(+0.52%) |
Dec 06, 2023 | 11.29 | 11.33 | 11.23 | 11.27 | 958,119 | +0.00(+0.00%) |
Dec 05, 2023 | 11.34 | 11.37 | 11.26 | 11.27 | 638,482 | -0.03(-0.26%) |
Dec 04, 2023 | 11.32 | 11.32 | 11.25 | 11.29 | 820,933 | -0.03(-0.26%) |