Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.71 | 11.79 | 11.69 | 11.76 | 5,674,167 | +0.07(+0.59%) |
Feb 28, 2024 | 11.70 | 11.74 | 11.68 | 11.70 | 2,156,457 | +0.01(+0.08%) |
Feb 27, 2024 | 11.74 | 11.76 | 11.68 | 11.69 | 4,055,056 | -0.06(-0.51%) |
Feb 26, 2024 | 11.73 | 11.77 | 11.71 | 11.74 | 4,468,655 | -0.02(-0.17%) |
Feb 23, 2024 | 11.71 | 11.77 | 11.66 | 11.76 | 4,206,702 | +0.10(+0.85%) |
Feb 22, 2024 | 11.63 | 11.68 | 11.62 | 11.67 | 3,114,029 | +0.09(+0.77%) |
Feb 21, 2024 | 11.62 | 11.68 | 11.57 | 11.58 | 2,818,075 | -0.04(-0.34%) |
Feb 20, 2024 | 11.59 | 11.66 | 11.58 | 11.62 | 2,029,619 | +0.03(+0.22%) |
Feb 16, 2024 | 11.61 | 11.61 | 11.57 | 11.59 | 2,818,295 | -0.04(-0.34%) |
Feb 15, 2024 | 11.60 | 11.67 | 11.57 | 11.63 | 3,580,825 | +0.05(+0.42%) |
Feb 14, 2024 | 11.58 | 11.62 | 11.54 | 11.58 | 3,336,173 | +0.04(+0.34%) |
Feb 13, 2024 | 11.63 | 11.64 | 11.52 | 11.54 | 5,672,165 | -0.18(-1.51%) |
Feb 12, 2024 | 11.69 | 11.73 | 11.69 | 11.72 | 2,362,422 | +0.03(+0.25%) |
Feb 09, 2024 | 11.61 | 11.72 | 11.61 | 11.69 | 2,402,664 | +0.07(+0.59%) |
Feb 08, 2024 | 11.57 | 11.63 | 11.55 | 11.62 | 2,465,415 | +0.04(+0.34%) |
Feb 07, 2024 | 11.60 | 11.62 | 11.54 | 11.58 | 4,257,222 | +0.00(+0.00%) |
Feb 06, 2024 | 11.57 | 11.61 | 11.55 | 11.58 | 2,144,335 | +0.03(+0.26%) |
Feb 05, 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 4,473,887 | -0.15(-1.26%) |
Feb 02, 2024 | 11.71 | 11.71 | 11.66 | 11.70 | 3,533,400 | -0.07(-0.59%) |
Feb 01, 2024 | 11.71 | 11.77 | 11.61 | 11.77 | 4,218,993 | +0.08(+0.67%) |
Jan 31, 2024 | 11.67 | 11.71 | 11.65 | 11.69 | 5,412,521 | +0.00(+0.00%) |
Jan 30, 2024 | 11.66 | 11.72 | 11.65 | 11.69 | 2,804,173 | +0.04(+0.34%) |
Jan 29, 2024 | 11.63 | 11.67 | 11.62 | 11.65 | 3,071,594 | +0.02(+0.17%) |
Jan 26, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 3,088,438 | +0.02(+0.17%) |
Jan 25, 2024 | 11.50 | 11.64 | 11.49 | 11.61 | 4,376,945 | +0.13(+1.12%) |
Jan 24, 2024 | 11.48 | 11.51 | 11.45 | 11.48 | 3,396,992 | +0.04(+0.34%) |
Jan 23, 2024 | 11.45 | 11.47 | 11.42 | 11.44 | 5,169,981 | -0.02(-0.17%) |
Jan 22, 2024 | 11.45 | 11.46 | 11.41 | 11.46 | 3,774,275 | +0.06(+0.50%) |
Jan 19, 2024 | 11.30 | 11.41 | 11.26 | 11.41 | 3,494,324 | +0.10(+0.87%) |
Jan 18, 2024 | 11.33 | 11.37 | 11.27 | 11.31 | 4,086,097 | -0.01(-0.09%) |
Jan 17, 2024 | 11.34 | 11.38 | 11.31 | 11.32 | 4,160,582 | -0.06(-0.52%) |
Jan 16, 2024 | 11.41 | 11.42 | 11.35 | 11.38 | 7,960,616 | -0.07(-0.60%) |
Jan 12, 2024 | 11.43 | 11.45 | 11.39 | 11.44 | 3,081,398 | +0.06(+0.52%) |
Jan 11, 2024 | 11.36 | 11.43 | 11.35 | 11.39 | 4,343,987 | +0.02(+0.17%) |
Jan 10, 2024 | 11.39 | 11.44 | 11.37 | 11.37 | 2,548,232 | +0.00(+0.00%) |
Jan 09, 2024 | 11.32 | 11.39 | 11.32 | 11.37 | 2,554,077 | +0.01(+0.09%) |
Jan 08, 2024 | 11.26 | 11.36 | 11.24 | 11.36 | 6,799,519 | +0.13(+1.14%) |
Jan 05, 2024 | 11.24 | 11.31 | 11.21 | 11.23 | 4,519,460 | -0.02(-0.17%) |
Jan 04, 2024 | 11.22 | 11.28 | 11.20 | 11.25 | 3,408,831 | -0.01(-0.09%) |
Jan 03, 2024 | 11.21 | 11.28 | 11.14 | 11.26 | 4,964,932 | +0.02(+0.17%) |
Jan 02, 2024 | 11.24 | 11.26 | 11.19 | 11.24 | 5,294,121 | -0.01(-0.09%) |
Dec 29, 2023 | 11.27 | 11.33 | 11.22 | 11.25 | 7,687,495 | -0.05(-0.43%) |
Dec 28, 2023 | 11.37 | 11.39 | 11.30 | 11.30 | 4,559,997 | -0.06(-0.52%) |
Dec 27, 2023 | 11.34 | 11.38 | 11.31 | 11.36 | 4,465,023 | +0.04(+0.35%) |
Dec 26, 2023 | 11.28 | 11.36 | 11.28 | 11.32 | 3,465,824 | +0.02(+0.17%) |
Dec 22, 2023 | 11.35 | 11.35 | 11.27 | 11.30 | 3,613,913 | +0.00(+0.00%) |
Dec 21, 2023 | 11.30 | 11.33 | 11.26 | 11.30 | 4,347,135 | +0.04(+0.35%) |
Dec 20, 2023 | 11.25 | 11.32 | 11.24 | 11.26 | 6,408,541 | +0.02(+0.17%) |
Dec 19, 2023 | 11.17 | 11.26 | 11.17 | 11.24 | 4,989,150 | +0.07(+0.62%) |
Dec 18, 2023 | 11.26 | 11.26 | 11.14 | 11.17 | 6,356,236 | -0.11(-0.97%) |
Dec 15, 2023 | 11.30 | 11.33 | 11.23 | 11.28 | 8,105,120 | -0.01(-0.09%) |
Dec 14, 2023 | 11.16 | 11.31 | 11.16 | 11.29 | 7,649,838 | +0.19(+1.76%) |
Dec 13, 2023 | 10.94 | 11.12 | 10.89 | 11.09 | 4,316,689 | +0.18(+1.61%) |
Dec 12, 2023 | 10.90 | 10.96 | 10.87 | 10.92 | 5,419,968 | +0.00(+0.00%) |
Dec 11, 2023 | 10.94 | 10.95 | 10.84 | 10.92 | 5,167,774 | -0.05(-0.44%) |
Dec 08, 2023 | 10.94 | 11.01 | 10.93 | 10.97 | 5,193,460 | -0.03(-0.27%) |
Dec 07, 2023 | 10.99 | 11.07 | 10.99 | 11.00 | 3,634,934 | +0.00(+0.00%) |
Dec 06, 2023 | 11.00 | 11.04 | 10.97 | 11.00 | 5,376,768 | +0.03(+0.27%) |
Dec 05, 2023 | 10.99 | 11.05 | 10.97 | 10.97 | 6,373,966 | -0.01(-0.09%) |
Dec 04, 2023 | 11.02 | 11.07 | 10.96 | 10.98 | 5,297,428 | -0.10(-0.88%) |