Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.15 | 11.21 | 11.07 | 11.14 | 1,101,312 | +0.06(+0.54%) |
Feb 28, 2024 | 11.00 | 11.11 | 10.99 | 11.08 | 1,291,438 | -0.13(-1.16%) |
Feb 27, 2024 | 11.15 | 11.23 | 11.08 | 11.21 | 1,747,547 | +0.31(+2.84%) |
Feb 26, 2024 | 10.87 | 10.93 | 10.86 | 10.90 | 969,965 | +0.10(+0.93%) |
Feb 23, 2024 | 10.75 | 10.80 | 10.72 | 10.80 | 976,474 | +0.09(+0.84%) |
Feb 22, 2024 | 10.71 | 10.80 | 10.70 | 10.71 | 1,735,245 | +0.09(+0.85%) |
Feb 21, 2024 | 10.69 | 10.70 | 10.58 | 10.62 | 3,110,608 | -0.16(-1.48%) |
Feb 20, 2024 | 10.72 | 10.79 | 10.70 | 10.78 | 1,440,534 | +0.11(+1.03%) |
Feb 16, 2024 | 10.58 | 10.69 | 10.58 | 10.67 | 1,138,055 | +0.28(+2.69%) |
Feb 15, 2024 | 10.32 | 10.41 | 10.32 | 10.39 | 705,339 | +0.07(+0.68%) |
Feb 14, 2024 | 10.26 | 10.32 | 10.23 | 10.32 | 1,228,491 | +0.12(+1.18%) |
Feb 13, 2024 | 10.22 | 10.24 | 10.17 | 10.20 | 1,145,628 | -0.07(-0.68%) |
Feb 12, 2024 | 10.21 | 10.32 | 10.21 | 10.27 | 1,082,656 | +0.07(+0.69%) |
Feb 09, 2024 | 10.16 | 10.21 | 10.14 | 10.20 | 830,705 | +0.06(+0.59%) |
Feb 08, 2024 | 10.18 | 10.18 | 10.10 | 10.14 | 1,100,035 | -0.27(-2.59%) |
Feb 07, 2024 | 10.36 | 10.41 | 10.34 | 10.41 | 1,196,637 | +0.13(+1.26%) |
Feb 06, 2024 | 10.32 | 10.35 | 10.27 | 10.28 | 1,211,062 | -0.15(-1.44%) |
Feb 05, 2024 | 10.42 | 10.46 | 10.36 | 10.43 | 2,364,173 | +0.01(+0.10%) |
Feb 02, 2024 | 10.34 | 10.43 | 10.32 | 10.42 | 9,726,721 | +0.00(+0.00%) |
Feb 01, 2024 | 10.42 | 10.54 | 10.31 | 10.42 | 1,909,357 | +0.13(+1.26%) |
Jan 31, 2024 | 10.40 | 10.44 | 10.26 | 10.29 | 2,005,817 | +0.04(+0.39%) |
Jan 30, 2024 | 10.19 | 10.26 | 10.15 | 10.25 | 989,313 | +0.06(+0.59%) |
Jan 29, 2024 | 10.20 | 10.21 | 10.12 | 10.19 | 1,175,011 | +0.07(+0.69%) |
Jan 26, 2024 | 10.08 | 10.15 | 10.05 | 10.12 | 1,320,497 | -0.18(-1.75%) |
Jan 25, 2024 | 10.34 | 10.38 | 10.24 | 10.30 | 1,705,133 | -0.10(-0.96%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.37 | 10.40 | 1,751,991 | +0.44(+4.42%) |
Jan 23, 2024 | 9.940 | 9.960 | 9.900 | 9.960 | 864,653 | +0.01(+0.10%) |
Jan 22, 2024 | 9.910 | 9.988 | 9.900 | 9.950 | 1,606,774 | +0.12(+1.22%) |
Jan 19, 2024 | 9.740 | 9.830 | 9.720 | 9.830 | 1,756,984 | +0.07(+0.72%) |
Jan 18, 2024 | 9.760 | 9.830 | 9.705 | 9.760 | 1,921,530 | +0.01(+0.10%) |
Jan 17, 2024 | 9.740 | 9.790 | 9.690 | 9.750 | 1,415,484 | -0.10(-1.02%) |
Jan 16, 2024 | 9.810 | 9.850 | 9.780 | 9.850 | 1,397,670 | +0.04(+0.41%) |
Jan 12, 2024 | 9.840 | 9.890 | 9.800 | 9.810 | 1,553,946 | -0.04(-0.41%) |
Jan 11, 2024 | 9.850 | 9.880 | 9.805 | 9.850 | 1,424,392 | +0.06(+0.61%) |
Jan 10, 2024 | 9.810 | 9.820 | 9.770 | 9.790 | 1,474,607 | +0.03(+0.31%) |
Jan 09, 2024 | 9.840 | 9.855 | 9.760 | 9.760 | 1,105,348 | -0.20(-2.01%) |
Jan 08, 2024 | 9.900 | 9.967 | 9.860 | 9.960 | 1,489,638 | +0.06(+0.61%) |
Jan 05, 2024 | 9.830 | 9.990 | 9.825 | 9.900 | 2,040,403 | +0.26(+2.70%) |
Jan 04, 2024 | 9.600 | 9.700 | 9.600 | 9.640 | 1,053,700 | +0.04(+0.42%) |
Jan 03, 2024 | 9.590 | 9.625 | 9.565 | 9.600 | 1,236,560 | -0.04(-0.41%) |
Jan 02, 2024 | 9.620 | 9.660 | 9.580 | 9.640 | 1,170,141 | -0.04(-0.41%) |
Dec 29, 2023 | 9.640 | 9.700 | 9.640 | 9.680 | 1,228,236 | +0.05(+0.52%) |
Dec 28, 2023 | 9.600 | 9.685 | 9.600 | 9.630 | 1,266,422 | +0.11(+1.16%) |
Dec 27, 2023 | 9.520 | 9.555 | 9.510 | 9.520 | 1,250,052 | +0.04(+0.42%) |
Dec 26, 2023 | 9.450 | 9.495 | 9.430 | 9.480 | 1,105,179 | -0.06(-0.63%) |
Dec 22, 2023 | 9.550 | 9.590 | 9.500 | 9.540 | 3,181,339 | +0.24(+2.58%) |
Dec 21, 2023 | 9.290 | 9.350 | 9.230 | 9.300 | 6,909,171 | +0.14(+1.53%) |
Dec 20, 2023 | 9.240 | 9.290 | 9.160 | 9.160 | 4,368,964 | -0.08(-0.87%) |
Dec 19, 2023 | 9.220 | 9.270 | 9.195 | 9.240 | 2,517,144 | +0.00(+0.00%) |
Dec 18, 2023 | 9.280 | 9.280 | 9.200 | 9.240 | 2,274,962 | -0.10(-1.07%) |
Dec 15, 2023 | 9.510 | 9.540 | 9.320 | 9.340 | 5,679,312 | -0.64(-6.41%) |
Dec 14, 2023 | 9.830 | 10.06 | 9.810 | 9.980 | 3,679,316 | -0.15(-1.48%) |
Dec 13, 2023 | 10.05 | 10.18 | 10.02 | 10.13 | 2,097,986 | +0.11(+1.10%) |
Dec 12, 2023 | 9.950 | 10.02 | 9.910 | 10.02 | 1,572,192 | +0.05(+0.50%) |
Dec 11, 2023 | 10.02 | 10.08 | 9.900 | 9.970 | 1,260,834 | -0.09(-0.89%) |
Dec 08, 2023 | 9.970 | 10.06 | 9.950 | 10.06 | 1,545,554 | +0.10(+1.00%) |
Dec 07, 2023 | 9.870 | 9.970 | 9.840 | 9.960 | 3,179,003 | +0.34(+3.53%) |
Dec 06, 2023 | 9.700 | 9.745 | 9.610 | 9.620 | 2,241,216 | +0.02(+0.21%) |
Dec 05, 2023 | 9.720 | 9.740 | 9.572 | 9.600 | 6,075,829 | -0.16(-1.64%) |
Dec 04, 2023 | 9.740 | 9.805 | 9.730 | 9.760 | 1,433,895 | -0.16(-1.61%) |