Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 11.60 | 338 | +0.06(+0.51%) | |||
Feb 27, 2024 | 11.57 | 11.57 | 11.53 | 11.54 | 4,410 | -0.02(-0.21%) |
Feb 26, 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 829 | +0.03(+0.29%) |
Feb 23, 2024 | 11.57 | 11.57 | 11.53 | 11.53 | 1,035 | -0.04(-0.34%) |
Feb 22, 2024 | 11.57 | 11.57 | 11.54 | 11.57 | 3,153 | +0.20(+1.76%) |
Feb 21, 2024 | 11.49 | 11.49 | 11.26 | 11.37 | 6,716 | +0.01(+0.13%) |
Feb 20, 2024 | 11.44 | 11.44 | 11.36 | 11.36 | 1,295 | -0.03(-0.23%) |
Feb 16, 2024 | 11.56 | 11.56 | 11.38 | 11.38 | 940 | -0.03(-0.28%) |
Feb 15, 2024 | 11.46 | 11.48 | 11.22 | 11.41 | 4,627 | -0.01(-0.10%) |
Feb 14, 2024 | 11.45 | 11.57 | 11.22 | 11.43 | 2,050 | -0.03(-0.24%) |
Feb 13, 2024 | 11.21 | 11.45 | 11.21 | 11.45 | 3,349 | +0.12(+1.03%) |
Feb 12, 2024 | 11.33 | 11.65 | 11.33 | 11.34 | 2,678 | -0.25(-2.14%) |
Feb 09, 2024 | 11.48 | 11.58 | 11.32 | 11.58 | 5,683 | +0.15(+1.32%) |
Feb 08, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 1,003 | +0.00(+0.02%) |
Feb 07, 2024 | 11.71 | 11.71 | 11.30 | 11.43 | 1,376 | -0.16(-1.36%) |
Feb 06, 2024 | 11.44 | 11.59 | 11.44 | 11.59 | 1,605 | +0.15(+1.28%) |
Feb 05, 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11,365 | -0.27(-2.33%) |
Feb 02, 2024 | 11.72 | 11.91 | 11.72 | 11.72 | 4,200 | -0.12(-1.03%) |
Feb 01, 2024 | 11.73 | 11.87 | 11.73 | 11.84 | 974 | +0.11(+0.96%) |
Jan 31, 2024 | 11.94 | 11.94 | 11.73 | 11.73 | 2,339 | -0.08(-0.66%) |
Jan 30, 2024 | 11.69 | 11.87 | 11.69 | 11.80 | 1,949 | +0.12(+1.00%) |
Jan 29, 2024 | 12.08 | 12.12 | 11.69 | 11.69 | 1,434 | -0.55(-4.49%) |
Jan 26, 2024 | 12.27 | 12.27 | 12.17 | 12.24 | 1,619 | +0.06(+0.51%) |
Jan 25, 2024 | 12.07 | 12.22 | 12.07 | 12.17 | 1,556 | +0.13(+1.04%) |
Jan 24, 2024 | 11.80 | 12.22 | 11.80 | 12.05 | 3,801 | +0.31(+2.67%) |
Jan 23, 2024 | 11.85 | 12.01 | 11.63 | 11.74 | 3,160 | -0.02(-0.17%) |
Jan 22, 2024 | 11.51 | 12.16 | 11.51 | 11.75 | 4,876 | -0.25(-2.12%) |
Jan 19, 2024 | 12.11 | 12.11 | 11.80 | 12.01 | 2,166 | +0.27(+2.33%) |
Jan 18, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 430 | +0.04(+0.33%) |
Jan 17, 2024 | 11.67 | 12.11 | 11.67 | 11.70 | 5,109 | +0.02(+0.17%) |
Jan 16, 2024 | 11.94 | 11.69 | 11.49 | 11.68 | 8,385 | +0.23(+2.04%) |
Jan 12, 2024 | 11.54 | 11.90 | 11.44 | 11.44 | 2,571 | -0.05(-0.42%) |
Jan 11, 2024 | 11.69 | 11.88 | 11.49 | 11.49 | 1,456 | +0.00(+0.00%) |
Jan 10, 2024 | 11.92 | 11.92 | 11.49 | 11.49 | 962 | -0.19(-1.67%) |
Jan 09, 2024 | 12.06 | 12.08 | 11.69 | 11.69 | 1,940 | -0.27(-2.28%) |
Jan 08, 2024 | 11.96 | 12.46 | 11.96 | 11.96 | 931 | -0.30(-2.42%) |
Jan 05, 2024 | 12.51 | 12.61 | 11.94 | 12.26 | 10,821 | -0.48(-3.78%) |
Jan 04, 2024 | 12.80 | 12.80 | 12.74 | 12.74 | 537 | -0.16(-1.21%) |
Jan 03, 2024 | 13.00 | 13.00 | 12.84 | 12.89 | 4,330 | -0.09(-0.68%) |
Jan 02, 2024 | 12.30 | 13.08 | 12.30 | 12.98 | 3,686 | +0.48(+3.82%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.50 | 4,635 | -0.17(-1.31%) |
Dec 28, 2023 | 13.01 | 13.07 | 12.67 | 12.67 | 1,682 | -0.39(-2.98%) |
Dec 27, 2023 | 13.28 | 13.28 | 12.48 | 13.06 | 3,613 | -0.31(-2.33%) |
Dec 26, 2023 | 13.80 | 13.80 | 12.51 | 13.37 | 12,459 | -0.21(-1.58%) |
Dec 22, 2023 | 13.45 | 13.82 | 12.90 | 13.59 | 18,999 | +0.10(+0.76%) |
Dec 21, 2023 | 12.98 | 14.12 | 12.67 | 13.48 | 27,970 | +0.38(+2.94%) |
Dec 20, 2023 | 11.95 | 13.21 | 11.87 | 13.10 | 20,197 | +1.23(+10.34%) |
Dec 19, 2023 | 11.39 | 11.87 | 11.39 | 11.87 | 3,489 | +0.09(+0.74%) |
Dec 18, 2023 | 11.32 | 11.91 | 11.32 | 11.78 | 6,562 | +0.46(+4.04%) |
Dec 15, 2023 | 11.03 | 11.44 | 11.03 | 11.33 | 5,353 | +0.03(+0.30%) |
Dec 14, 2023 | 11.13 | 11.40 | 11.02 | 11.29 | 7,779 | +0.44(+4.08%) |
Dec 13, 2023 | 11.10 | 11.10 | 10.80 | 10.85 | 3,399 | -0.01(-0.09%) |
Dec 12, 2023 | 10.79 | 11.40 | 10.79 | 10.86 | 27,294 | +0.09(+0.86%) |
Dec 11, 2023 | 10.74 | 11.19 | 10.70 | 10.77 | 4,069 | +0.05(+0.50%) |
Dec 08, 2023 | 10.72 | 10.74 | 10.61 | 10.71 | 3,269 | -0.01(-0.09%) |
Dec 07, 2023 | 11.09 | 11.20 | 10.52 | 10.72 | 2,661 | +0.00(+0.00%) |
Dec 06, 2023 | 11.45 | 11.48 | 10.72 | 10.72 | 8,059 | -0.48(-4.28%) |
Dec 05, 2023 | 10.90 | 11.24 | 10.90 | 11.20 | 8,647 | +0.19(+1.74%) |
Dec 04, 2023 | 10.70 | 11.01 | 10.70 | 11.01 | 9,468 | +0.39(+3.70%) |