Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.81 | 10.87 | 10.30 | 10.45 | 80,017 | -0.33(-3.06%) |
Feb 28, 2024 | 11.06 | 11.10 | 10.74 | 10.78 | 92,462 | -0.21(-1.91%) |
Feb 27, 2024 | 10.86 | 11.46 | 10.75 | 10.99 | 131,863 | +0.30(+2.81%) |
Feb 26, 2024 | 10.79 | 11.00 | 10.42 | 10.69 | 148,953 | -0.24(-2.20%) |
Feb 23, 2024 | 10.62 | 10.95 | 10.60 | 10.93 | 74,277 | +0.26(+2.44%) |
Feb 22, 2024 | 11.71 | 11.81 | 10.42 | 10.67 | 160,963 | -0.78(-6.81%) |
Feb 21, 2024 | 11.42 | 11.83 | 11.21 | 11.45 | 106,804 | -0.05(-0.43%) |
Feb 20, 2024 | 11.25 | 12.06 | 10.98 | 11.50 | 344,076 | +0.16(+1.41%) |
Feb 16, 2024 | 11.11 | 11.50 | 10.86 | 11.34 | 115,039 | +0.18(+1.61%) |
Feb 15, 2024 | 11.47 | 11.47 | 10.73 | 11.16 | 119,675 | -0.16(-1.41%) |
Feb 14, 2024 | 11.09 | 11.44 | 10.90 | 11.32 | 107,047 | +0.35(+3.19%) |
Feb 13, 2024 | 10.96 | 11.07 | 10.75 | 10.97 | 117,007 | -0.50(-4.36%) |
Feb 12, 2024 | 11.36 | 11.60 | 11.11 | 11.47 | 109,731 | +0.03(+0.26%) |
Feb 09, 2024 | 11.08 | 11.50 | 11.05 | 11.44 | 112,868 | +0.31(+2.83%) |
Feb 08, 2024 | 10.88 | 11.20 | 10.87 | 11.12 | 86,172 | +0.19(+1.69%) |
Feb 07, 2024 | 11.05 | 11.08 | 10.59 | 10.94 | 152,743 | -0.21(-1.88%) |
Feb 06, 2024 | 11.16 | 11.49 | 10.92 | 11.15 | 188,805 | +0.00(+0.00%) |
Feb 05, 2024 | 11.38 | 11.38 | 10.61 | 11.15 | 222,101 | +0.03(+0.27%) |
Feb 02, 2024 | 10.80 | 11.42 | 10.77 | 11.12 | 175,452 | +0.35(+3.25%) |
Feb 01, 2024 | 10.61 | 10.88 | 10.36 | 10.77 | 91,543 | +0.19(+1.80%) |
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 183,805 | +0.10(+0.91%) |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.48 | 146,274 | -0.15(-1.36%) |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 333,316 | -1.23(-10.37%) |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 99,939 | -0.21(-1.74%) |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 123,388 | +0.41(+3.52%) |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 177,687 | -0.81(-6.50%) |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 202,494 | +0.15(+1.18%) |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.32 | 340,794 | +0.24(+2.03%) |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 171,564 | +0.90(+8.05%) |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 247,440 | -0.28(-2.44%) |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 181,643 | +0.47(+4.23%) |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 10.99 | 196,990 | -0.58(-4.97%) |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 118,579 | +0.64(+5.86%) |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 132,154 | -0.35(-3.10%) |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 168,362 | +0.15(+1.35%) |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 169,208 | +0.32(+2.96%) |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 186,937 | +0.44(+4.24%) |
Jan 05, 2024 | 9.900 | 10.49 | 9.900 | 10.37 | 145,825 | +0.44(+4.43%) |
Jan 04, 2024 | 9.920 | 10.57 | 9.855 | 9.930 | 174,568 | -0.04(-0.40%) |
Jan 03, 2024 | 9.950 | 10.53 | 9.830 | 9.970 | 149,892 | +0.01(+0.10%) |
Jan 02, 2024 | 9.650 | 10.65 | 9.650 | 9.960 | 189,915 | +0.31(+3.21%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.260 | 9.650 | 55,590 | -0.17(-1.73%) |
Dec 28, 2023 | 9.590 | 10.00 | 9.501 | 9.820 | 79,301 | +0.08(+0.82%) |
Dec 27, 2023 | 9.210 | 9.980 | 9.170 | 9.740 | 101,743 | +0.58(+6.33%) |
Dec 26, 2023 | 8.840 | 9.445 | 8.840 | 9.160 | 78,109 | +0.39(+4.45%) |
Dec 22, 2023 | 8.990 | 9.010 | 8.565 | 8.770 | 63,957 | -0.22(-2.45%) |
Dec 21, 2023 | 8.700 | 9.345 | 8.700 | 8.990 | 69,456 | +0.35(+4.05%) |
Dec 20, 2023 | 8.760 | 9.370 | 8.500 | 8.640 | 95,467 | -0.24(-2.70%) |
Dec 19, 2023 | 8.400 | 9.210 | 8.400 | 8.880 | 102,016 | +0.47(+5.59%) |
Dec 18, 2023 | 8.130 | 8.895 | 8.130 | 8.410 | 127,544 | +0.30(+3.70%) |
Dec 15, 2023 | 9.200 | 9.325 | 7.520 | 8.110 | 218,786 | -1.18(-12.70%) |
Dec 14, 2023 | 9.900 | 10.20 | 9.280 | 9.290 | 104,084 | -0.41(-4.23%) |
Dec 13, 2023 | 9.440 | 9.900 | 9.370 | 9.700 | 117,037 | +0.35(+3.74%) |
Dec 12, 2023 | 8.900 | 9.750 | 8.900 | 9.350 | 151,432 | +0.44(+4.94%) |
Dec 11, 2023 | 8.120 | 8.990 | 7.948 | 8.910 | 89,113 | +0.62(+7.48%) |
Dec 08, 2023 | 8.350 | 8.803 | 8.131 | 8.290 | 79,460 | -0.03(-0.36%) |
Dec 07, 2023 | 7.510 | 8.433 | 7.460 | 8.320 | 80,126 | +0.86(+11.53%) |
Dec 06, 2023 | 8.770 | 9.000 | 7.350 | 7.460 | 105,807 | -1.33(-15.13%) |
Dec 05, 2023 | 8.940 | 9.240 | 8.787 | 8.790 | 133,093 | -0.21(-2.33%) |
Dec 04, 2023 | 8.340 | 9.300 | 8.340 | 9.000 | 201,701 | +0.79(+9.62%) |