Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.60 | 11.68 | 11.49 | 11.51 | 161,383 | -0.04(-0.34%) |
Feb 28, 2024 | 11.54 | 11.59 | 11.54 | 11.55 | 148,586 | -0.12(-0.99%) |
Feb 27, 2024 | 11.67 | 11.67 | 11.61 | 11.67 | 88,985 | +0.04(+0.33%) |
Feb 26, 2024 | 11.68 | 11.68 | 11.57 | 11.63 | 109,111 | +0.04(+0.33%) |
Feb 23, 2024 | 11.62 | 11.67 | 11.56 | 11.59 | 99,754 | +0.01(+0.08%) |
Feb 22, 2024 | 11.63 | 11.63 | 11.54 | 11.58 | 107,089 | +0.05(+0.42%) |
Feb 21, 2024 | 11.68 | 11.68 | 11.50 | 11.53 | 172,053 | -0.08(-0.67%) |
Feb 20, 2024 | 11.68 | 11.68 | 11.56 | 11.61 | 144,861 | +0.00(+0.00%) |
Feb 16, 2024 | 11.58 | 11.63 | 11.52 | 11.61 | 199,514 | -0.04(-0.33%) |
Feb 15, 2024 | 11.54 | 11.67 | 11.52 | 11.65 | 130,435 | +0.14(+1.26%) |
Feb 14, 2024 | 11.43 | 11.53 | 11.42 | 11.50 | 91,750 | +0.09(+0.76%) |
Feb 13, 2024 | 11.44 | 11.50 | 11.37 | 11.41 | 120,558 | -0.13(-1.09%) |
Feb 12, 2024 | 11.49 | 11.62 | 11.45 | 11.54 | 131,145 | +0.05(+0.42%) |
Feb 09, 2024 | 11.44 | 11.54 | 11.41 | 11.49 | 93,182 | +0.07(+0.59%) |
Feb 08, 2024 | 11.37 | 11.57 | 11.32 | 11.42 | 170,142 | +0.07(+0.59%) |
Feb 07, 2024 | 11.31 | 11.40 | 11.24 | 11.36 | 100,621 | +0.07(+0.59%) |
Feb 06, 2024 | 11.13 | 11.30 | 11.13 | 11.29 | 137,799 | +0.11(+1.03%) |
Feb 05, 2024 | 11.17 | 11.18 | 11.07 | 11.18 | 115,550 | +0.01(+0.09%) |
Feb 02, 2024 | 11.15 | 11.23 | 11.12 | 11.17 | 131,284 | -0.02(-0.17%) |
Feb 01, 2024 | 11.12 | 11.21 | 11.08 | 11.18 | 128,432 | +0.05(+0.43%) |
Jan 31, 2024 | 11.06 | 11.20 | 11.06 | 11.14 | 114,425 | +0.00(+0.00%) |
Jan 30, 2024 | 11.09 | 11.18 | 11.09 | 11.14 | 123,018 | -0.01(-0.09%) |
Jan 29, 2024 | 11.03 | 11.16 | 10.96 | 11.15 | 153,931 | +0.05(+0.43%) |
Jan 26, 2024 | 11.04 | 11.14 | 11.02 | 11.10 | 103,669 | +0.01(+0.09%) |
Jan 25, 2024 | 11.16 | 11.23 | 11.09 | 11.09 | 145,334 | -0.06(-0.51%) |
Jan 24, 2024 | 11.30 | 11.40 | 11.14 | 11.15 | 113,131 | -0.06(-0.51%) |
Jan 23, 2024 | 11.23 | 11.30 | 11.19 | 11.20 | 124,818 | -0.03(-0.26%) |
Jan 22, 2024 | 11.15 | 11.26 | 11.05 | 11.23 | 112,531 | +0.20(+1.82%) |
Jan 19, 2024 | 11.00 | 11.11 | 10.90 | 11.03 | 144,988 | +0.02(+0.17%) |
Jan 18, 2024 | 10.97 | 11.14 | 10.96 | 11.01 | 115,168 | -0.01(-0.09%) |
Jan 17, 2024 | 10.99 | 11.04 | 10.88 | 11.02 | 82,230 | -0.06(-0.52%) |
Jan 16, 2024 | 11.12 | 11.18 | 11.01 | 11.08 | 107,373 | -0.13(-1.20%) |
Jan 12, 2024 | 11.07 | 11.30 | 11.04 | 11.21 | 147,192 | +0.21(+1.91%) |
Jan 11, 2024 | 10.94 | 11.10 | 10.79 | 11.00 | 186,637 | +0.15(+1.41%) |
Jan 10, 2024 | 10.76 | 10.89 | 10.73 | 10.85 | 143,868 | +0.07(+0.62%) |
Jan 09, 2024 | 10.84 | 10.98 | 10.73 | 10.78 | 130,067 | -0.11(-0.97%) |
Jan 08, 2024 | 10.99 | 10.99 | 10.84 | 10.89 | 185,755 | +0.17(+1.61%) |
Jan 05, 2024 | 10.80 | 10.91 | 10.67 | 10.72 | 135,722 | -0.09(-0.80%) |
Jan 04, 2024 | 10.68 | 10.90 | 10.63 | 10.80 | 179,009 | +0.11(+1.08%) |
Jan 03, 2024 | 10.83 | 10.83 | 10.64 | 10.69 | 134,165 | -0.15(-1.41%) |
Jan 02, 2024 | 10.96 | 10.96 | 10.75 | 10.84 | 163,654 | -0.14(-1.31%) |
Dec 29, 2023 | 11.30 | 11.34 | 10.95 | 10.98 | 179,053 | -0.34(-3.04%) |
Dec 28, 2023 | 11.45 | 11.45 | 11.22 | 11.33 | 92,419 | -0.01(-0.08%) |
Dec 27, 2023 | 11.37 | 11.46 | 11.30 | 11.34 | 155,780 | +0.00(+0.00%) |
Dec 26, 2023 | 11.27 | 11.36 | 11.10 | 11.34 | 263,280 | +0.06(+0.50%) |
Dec 22, 2023 | 11.01 | 11.33 | 11.00 | 11.28 | 181,523 | +0.38(+3.53%) |
Dec 21, 2023 | 10.91 | 10.99 | 10.77 | 10.90 | 182,511 | +0.10(+0.92%) |
Dec 20, 2023 | 11.06 | 11.06 | 10.75 | 10.80 | 319,497 | -0.13(-1.22%) |
Dec 19, 2023 | 10.90 | 11.03 | 10.83 | 10.93 | 193,925 | +0.11(+1.05%) |
Dec 18, 2023 | 10.75 | 11.01 | 10.64 | 10.82 | 278,338 | +0.16(+1.52%) |
Dec 15, 2023 | 10.81 | 10.92 | 10.45 | 10.65 | 197,107 | -0.14(-1.32%) |
Dec 14, 2023 | 10.92 | 10.92 | 10.76 | 10.80 | 176,886 | +0.04(+0.35%) |
Dec 13, 2023 | 10.32 | 10.79 | 10.28 | 10.76 | 283,254 | +0.46(+4.42%) |
Dec 12, 2023 | 10.40 | 10.51 | 10.25 | 10.30 | 215,805 | -0.10(-1.00%) |
Dec 11, 2023 | 10.65 | 10.65 | 10.36 | 10.41 | 184,442 | -0.24(-2.23%) |
Dec 08, 2023 | 10.57 | 10.69 | 10.56 | 10.64 | 96,719 | +0.10(+0.98%) |
Dec 07, 2023 | 10.36 | 10.54 | 10.35 | 10.54 | 120,688 | +0.14(+1.36%) |
Dec 06, 2023 | 10.45 | 10.57 | 10.32 | 10.40 | 151,450 | -0.02(-0.18%) |
Dec 05, 2023 | 10.48 | 10.48 | 10.27 | 10.42 | 202,742 | -0.08(-0.81%) |
Dec 04, 2023 | 10.71 | 10.71 | 10.46 | 10.50 | 184,954 | -0.25(-2.36%) |