Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.51 | 10.75 | 10.44 | 10.71 | 1,121,212 | +0.37(+3.58%) |
Feb 28, 2024 | 10.91 | 10.92 | 10.30 | 10.34 | 693,323 | -0.69(-6.26%) |
Feb 27, 2024 | 11.10 | 11.21 | 10.95 | 11.03 | 544,364 | +0.03(+0.27%) |
Feb 26, 2024 | 10.84 | 11.07 | 10.72 | 11.00 | 622,014 | +0.16(+1.48%) |
Feb 23, 2024 | 10.90 | 10.95 | 10.70 | 10.84 | 467,257 | -0.12(-1.09%) |
Feb 22, 2024 | 10.78 | 10.97 | 10.68 | 10.96 | 728,592 | +0.14(+1.29%) |
Feb 21, 2024 | 10.76 | 10.87 | 10.74 | 10.82 | 695,460 | +0.09(+0.84%) |
Feb 20, 2024 | 10.91 | 10.91 | 10.56 | 10.73 | 1,394,572 | -0.30(-2.72%) |
Feb 16, 2024 | 11.26 | 11.30 | 11.03 | 11.03 | 553,557 | -0.25(-2.22%) |
Feb 15, 2024 | 11.11 | 11.31 | 11.11 | 11.28 | 811,535 | +0.19(+1.71%) |
Feb 14, 2024 | 11.01 | 11.12 | 10.87 | 11.09 | 951,826 | +0.10(+0.91%) |
Feb 13, 2024 | 11.07 | 11.16 | 10.89 | 10.99 | 870,931 | -0.32(-2.83%) |
Feb 12, 2024 | 11.21 | 11.43 | 11.21 | 11.31 | 549,273 | +0.10(+0.89%) |
Feb 09, 2024 | 11.18 | 11.31 | 11.07 | 11.21 | 595,628 | +0.03(+0.27%) |
Feb 08, 2024 | 10.96 | 11.20 | 10.84 | 11.18 | 1,456,513 | +0.15(+1.36%) |
Feb 07, 2024 | 11.04 | 11.07 | 10.89 | 11.03 | 601,092 | -0.02(-0.18%) |
Feb 06, 2024 | 11.00 | 11.24 | 10.95 | 11.05 | 873,077 | +0.08(+0.73%) |
Feb 05, 2024 | 11.26 | 11.26 | 10.81 | 10.97 | 854,952 | -0.42(-3.69%) |
Feb 02, 2024 | 10.66 | 11.44 | 10.57 | 11.39 | 927,474 | +0.68(+6.35%) |
Feb 01, 2024 | 10.93 | 11.17 | 10.51 | 10.71 | 1,057,102 | +0.46(+4.49%) |
Jan 31, 2024 | 10.40 | 10.54 | 10.22 | 10.25 | 1,003,861 | -0.13(-1.25%) |
Jan 30, 2024 | 10.26 | 10.42 | 10.20 | 10.38 | 407,990 | +0.04(+0.39%) |
Jan 29, 2024 | 10.36 | 10.38 | 10.18 | 10.34 | 377,821 | -0.02(-0.19%) |
Jan 26, 2024 | 10.39 | 10.40 | 10.25 | 10.36 | 391,092 | +0.06(+0.58%) |
Jan 25, 2024 | 10.67 | 10.70 | 10.20 | 10.30 | 613,742 | -0.23(-2.18%) |
Jan 24, 2024 | 10.69 | 10.69 | 10.50 | 10.53 | 423,056 | +0.00(+0.00%) |
Jan 23, 2024 | 10.66 | 10.70 | 10.48 | 10.53 | 513,484 | +0.01(+0.10%) |
Jan 22, 2024 | 10.43 | 10.60 | 10.33 | 10.52 | 570,106 | +0.11(+1.06%) |
Jan 19, 2024 | 10.28 | 10.43 | 10.22 | 10.41 | 534,807 | +0.16(+1.56%) |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.25 | 667,321 | +0.13(+1.28%) |
Jan 17, 2024 | 9.960 | 10.19 | 9.880 | 10.12 | 554,216 | -0.03(-0.30%) |
Jan 16, 2024 | 10.42 | 10.42 | 10.14 | 10.15 | 734,724 | -0.41(-3.88%) |
Jan 12, 2024 | 10.72 | 10.72 | 10.48 | 10.56 | 336,843 | +0.03(+0.28%) |
Jan 11, 2024 | 10.61 | 10.62 | 10.40 | 10.53 | 716,107 | -0.10(-0.94%) |
Jan 10, 2024 | 10.78 | 10.78 | 10.59 | 10.63 | 401,303 | -0.18(-1.67%) |
Jan 09, 2024 | 10.79 | 10.87 | 10.65 | 10.81 | 555,243 | -0.07(-0.64%) |
Jan 08, 2024 | 10.89 | 10.89 | 10.61 | 10.88 | 414,825 | -0.01(-0.09%) |
Jan 05, 2024 | 10.77 | 10.95 | 10.76 | 10.89 | 925,032 | +0.06(+0.55%) |
Jan 04, 2024 | 10.79 | 10.96 | 10.74 | 10.83 | 619,222 | +0.03(+0.28%) |
Jan 03, 2024 | 10.73 | 11.05 | 10.64 | 10.80 | 728,264 | +0.04(+0.37%) |
Jan 02, 2024 | 10.68 | 10.85 | 10.59 | 10.76 | 637,061 | +0.02(+0.19%) |
Dec 29, 2023 | 10.97 | 10.97 | 10.73 | 10.74 | 473,793 | -0.23(-2.10%) |
Dec 28, 2023 | 11.03 | 11.06 | 10.95 | 10.97 | 356,288 | -0.16(-1.44%) |
Dec 27, 2023 | 11.01 | 11.21 | 11.01 | 11.13 | 376,995 | +0.10(+0.91%) |
Dec 26, 2023 | 10.98 | 11.09 | 10.89 | 11.03 | 390,222 | +0.13(+1.19%) |
Dec 22, 2023 | 10.82 | 10.98 | 10.80 | 10.90 | 389,917 | +0.15(+1.40%) |
Dec 21, 2023 | 10.64 | 10.75 | 10.62 | 10.75 | 525,552 | +0.19(+1.80%) |
Dec 20, 2023 | 10.51 | 10.82 | 10.45 | 10.56 | 642,243 | +0.03(+0.28%) |
Dec 19, 2023 | 10.10 | 10.54 | 10.09 | 10.53 | 1,079,323 | +0.48(+4.78%) |
Dec 18, 2023 | 9.940 | 10.11 | 9.850 | 10.05 | 559,117 | +0.18(+1.82%) |
Dec 15, 2023 | 9.720 | 9.950 | 9.630 | 9.870 | 3,077,099 | +0.20(+2.07%) |
Dec 14, 2023 | 9.690 | 9.780 | 9.605 | 9.670 | 573,343 | +0.17(+1.79%) |
Dec 13, 2023 | 9.240 | 9.540 | 9.120 | 9.500 | 745,280 | +0.19(+2.04%) |
Dec 12, 2023 | 9.500 | 9.500 | 9.240 | 9.310 | 360,170 | -0.21(-2.21%) |
Dec 11, 2023 | 9.320 | 9.520 | 9.170 | 9.520 | 624,644 | +0.18(+1.93%) |
Dec 08, 2023 | 9.360 | 9.439 | 9.250 | 9.340 | 461,666 | -0.05(-0.53%) |
Dec 07, 2023 | 9.360 | 9.430 | 9.260 | 9.390 | 783,541 | +0.06(+0.64%) |
Dec 06, 2023 | 9.420 | 9.635 | 9.300 | 9.330 | 424,675 | -0.10(-1.06%) |
Dec 05, 2023 | 9.570 | 9.585 | 9.410 | 9.430 | 376,205 | -0.15(-1.57%) |
Dec 04, 2023 | 9.380 | 9.590 | 9.270 | 9.580 | 638,851 | +0.12(+1.27%) |