Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.02 | 451,994 | +0.00(+0.00%) |
Feb 28, 2024 | 11.10 | 11.11 | 11.00 | 11.02 | 610,674 | -0.08(-0.70%) |
Feb 27, 2024 | 11.08 | 11.16 | 10.98 | 11.10 | 476,223 | +0.06(+0.52%) |
Feb 26, 2024 | 10.99 | 11.10 | 10.92 | 11.04 | 476,974 | +0.06(+0.53%) |
Feb 23, 2024 | 10.99 | 11.09 | 10.94 | 10.98 | 466,360 | +0.03(+0.26%) |
Feb 22, 2024 | 10.87 | 10.97 | 10.83 | 10.95 | 548,675 | +0.13(+1.16%) |
Feb 21, 2024 | 10.81 | 10.88 | 10.78 | 10.83 | 360,410 | +0.04(+0.36%) |
Feb 20, 2024 | 10.79 | 10.87 | 10.73 | 10.79 | 593,761 | -0.02(-0.18%) |
Feb 16, 2024 | 10.84 | 10.88 | 10.76 | 10.81 | 438,795 | -0.05(-0.44%) |
Feb 15, 2024 | 10.79 | 10.91 | 10.79 | 10.86 | 450,709 | +0.09(+0.81%) |
Feb 14, 2024 | 10.85 | 10.90 | 10.74 | 10.77 | 529,366 | +0.01(+0.11%) |
Feb 13, 2024 | 10.87 | 10.87 | 10.67 | 10.76 | 1,062,922 | -0.19(-1.75%) |
Feb 12, 2024 | 10.91 | 11.02 | 10.85 | 10.95 | 1,305,370 | +0.08(+0.70%) |
Feb 09, 2024 | 10.88 | 10.90 | 10.80 | 10.87 | 794,302 | +0.08(+0.71%) |
Feb 08, 2024 | 10.80 | 10.86 | 10.68 | 10.80 | 752,527 | +0.14(+1.35%) |
Feb 07, 2024 | 10.71 | 10.77 | 10.62 | 10.65 | 706,747 | -0.05(-0.45%) |
Feb 06, 2024 | 10.66 | 10.72 | 10.59 | 10.70 | 513,988 | +0.04(+0.36%) |
Feb 05, 2024 | 10.68 | 10.72 | 10.55 | 10.66 | 627,827 | -0.06(-0.53%) |
Feb 02, 2024 | 10.73 | 10.87 | 10.69 | 10.72 | 573,472 | -0.03(-0.27%) |
Feb 01, 2024 | 10.75 | 10.77 | 10.60 | 10.75 | 968,679 | +0.05(+0.45%) |
Jan 31, 2024 | 10.89 | 10.96 | 10.65 | 10.70 | 1,052,671 | -0.25(-2.27%) |
Jan 30, 2024 | 10.92 | 11.03 | 10.91 | 10.95 | 535,869 | +0.06(+0.53%) |
Jan 29, 2024 | 11.13 | 11.13 | 10.85 | 10.89 | 849,752 | -0.10(-0.87%) |
Jan 26, 2024 | 11.13 | 11.22 | 10.97 | 10.99 | 1,797,211 | -0.15(-1.37%) |
Jan 25, 2024 | 11.20 | 11.21 | 11.05 | 11.14 | 881,315 | -0.05(-0.43%) |
Jan 24, 2024 | 11.31 | 11.32 | 11.16 | 11.19 | 785,138 | -0.07(-0.59%) |
Jan 23, 2024 | 11.31 | 11.32 | 11.21 | 11.26 | 743,659 | +0.01(+0.08%) |
Jan 22, 2024 | 11.31 | 11.40 | 11.24 | 11.25 | 1,077,704 | -0.01(-0.08%) |
Jan 19, 2024 | 11.32 | 11.32 | 11.21 | 11.26 | 773,375 | -0.03(-0.25%) |
Jan 18, 2024 | 11.37 | 11.46 | 11.24 | 11.28 | 1,082,793 | +0.00(+0.00%) |
Jan 17, 2024 | 11.37 | 11.45 | 11.28 | 11.28 | 749,976 | -0.13(-1.17%) |
Jan 16, 2024 | 11.56 | 11.59 | 11.39 | 11.42 | 551,882 | -0.18(-1.56%) |
Jan 12, 2024 | 11.61 | 11.72 | 11.58 | 11.60 | 639,894 | -0.01(-0.06%) |
Jan 11, 2024 | 11.75 | 11.80 | 11.48 | 11.61 | 890,531 | -0.14(-1.21%) |
Jan 10, 2024 | 11.84 | 11.87 | 11.75 | 11.75 | 762,784 | -0.09(-0.80%) |
Jan 09, 2024 | 11.92 | 11.94 | 11.83 | 11.84 | 710,230 | -0.10(-0.87%) |
Jan 08, 2024 | 11.88 | 11.97 | 11.82 | 11.95 | 706,090 | +0.14(+1.20%) |
Jan 05, 2024 | 11.78 | 11.87 | 11.74 | 11.81 | 660,510 | +0.06(+0.48%) |
Jan 04, 2024 | 11.61 | 11.83 | 11.60 | 11.75 | 772,848 | +0.21(+1.81%) |
Jan 03, 2024 | 11.61 | 11.62 | 11.40 | 11.54 | 505,856 | +0.09(+0.74%) |
Jan 02, 2024 | 11.45 | 11.49 | 11.37 | 11.46 | 603,523 | -0.01(-0.08%) |
Dec 29, 2023 | 11.56 | 11.62 | 11.46 | 11.46 | 487,854 | -0.13(-1.14%) |
Dec 28, 2023 | 11.50 | 11.63 | 11.50 | 11.60 | 487,272 | +0.09(+0.82%) |
Dec 27, 2023 | 11.36 | 11.51 | 11.32 | 11.50 | 508,744 | +0.16(+1.42%) |
Dec 26, 2023 | 11.30 | 11.39 | 11.29 | 11.34 | 462,566 | +0.07(+0.59%) |
Dec 22, 2023 | 11.24 | 11.33 | 11.23 | 11.28 | 467,604 | +0.05(+0.42%) |
Dec 21, 2023 | 11.23 | 11.26 | 11.14 | 11.23 | 356,855 | +0.14(+1.28%) |
Dec 20, 2023 | 11.18 | 11.28 | 11.08 | 11.09 | 572,020 | -0.08(-0.68%) |
Dec 19, 2023 | 11.11 | 11.19 | 11.03 | 11.16 | 539,643 | +0.14(+1.29%) |
Dec 18, 2023 | 11.10 | 11.11 | 10.99 | 11.02 | 563,804 | -0.04(-0.34%) |
Dec 15, 2023 | 11.16 | 11.19 | 10.94 | 11.06 | 624,348 | -0.09(-0.83%) |
Dec 14, 2023 | 11.11 | 11.18 | 11.07 | 11.15 | 794,198 | +0.07(+0.59%) |
Dec 13, 2023 | 10.86 | 11.09 | 10.81 | 11.08 | 665,012 | +0.21(+1.90%) |
Dec 12, 2023 | 10.77 | 10.89 | 10.75 | 10.88 | 414,521 | +0.11(+1.05%) |
Dec 11, 2023 | 10.82 | 10.85 | 10.72 | 10.76 | 476,797 | -0.02(-0.17%) |
Dec 08, 2023 | 10.59 | 10.79 | 10.59 | 10.78 | 447,271 | +0.20(+1.86%) |
Dec 07, 2023 | 10.47 | 10.59 | 10.47 | 10.59 | 390,909 | +0.09(+0.89%) |
Dec 06, 2023 | 10.45 | 10.53 | 10.45 | 10.49 | 409,220 | +0.06(+0.54%) |
Dec 05, 2023 | 10.51 | 10.54 | 10.38 | 10.44 | 409,823 | -0.07(-0.63%) |
Dec 04, 2023 | 10.51 | 10.59 | 10.46 | 10.50 | 582,263 | -0.05(-0.45%) |