Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.67 | 11.67 | 11.49 | 11.56 | 75,631 | +0.08(+0.70%) |
Feb 28, 2024 | 11.49 | 11.60 | 11.46 | 11.48 | 23,823 | -0.16(-1.37%) |
Feb 27, 2024 | 11.55 | 11.64 | 11.49 | 11.64 | 12,946 | +0.24(+2.11%) |
Feb 26, 2024 | 11.50 | 11.50 | 11.37 | 11.40 | 17,766 | -0.14(-1.21%) |
Feb 23, 2024 | 11.51 | 11.60 | 11.42 | 11.54 | 15,415 | -0.03(-0.26%) |
Feb 22, 2024 | 11.59 | 11.60 | 11.37 | 11.57 | 24,043 | +0.28(+2.48%) |
Feb 21, 2024 | 11.37 | 11.39 | 11.13 | 11.29 | 14,410 | -0.33(-2.84%) |
Feb 20, 2024 | 11.67 | 11.67 | 11.54 | 11.62 | 21,458 | -0.15(-1.27%) |
Feb 16, 2024 | 11.71 | 11.77 | 11.61 | 11.77 | 9,853 | -0.06(-0.49%) |
Feb 15, 2024 | 11.80 | 11.89 | 11.73 | 11.83 | 22,112 | +0.12(+1.05%) |
Feb 14, 2024 | 11.58 | 11.78 | 11.58 | 11.71 | 32,360 | -0.47(-3.90%) |
Feb 13, 2024 | 12.32 | 12.44 | 12.12 | 12.18 | 21,392 | -0.60(-4.71%) |
Feb 12, 2024 | 12.86 | 12.90 | 12.75 | 12.78 | 18,232 | -0.01(-0.06%) |
Feb 09, 2024 | 12.58 | 12.85 | 12.57 | 12.79 | 21,358 | +0.38(+3.02%) |
Feb 08, 2024 | 12.31 | 12.44 | 12.31 | 12.41 | 9,427 | +0.16(+1.35%) |
Feb 07, 2024 | 12.23 | 12.34 | 12.22 | 12.25 | 17,891 | +0.12(+1.03%) |
Feb 06, 2024 | 12.06 | 12.18 | 12.06 | 12.12 | 62,405 | -0.31(-2.53%) |
Feb 05, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | 13,297 | -0.02(-0.16%) |
Feb 02, 2024 | 12.45 | 12.53 | 12.40 | 12.46 | 28,416 | -0.10(-0.80%) |
Feb 01, 2024 | 12.33 | 12.56 | 12.32 | 12.56 | 5,795 | +0.39(+3.20%) |
Jan 31, 2024 | 12.19 | 12.32 | 12.17 | 12.17 | 5,332 | +0.03(+0.25%) |
Jan 30, 2024 | 12.16 | 12.17 | 11.99 | 12.14 | 9,177 | -0.33(-2.69%) |
Jan 29, 2024 | 12.22 | 12.52 | 12.21 | 12.47 | 19,127 | +0.20(+1.59%) |
Jan 26, 2024 | 12.39 | 12.41 | 12.23 | 12.28 | 9,109 | +0.24(+1.99%) |
Jan 25, 2024 | 12.27 | 12.30 | 12.01 | 12.04 | 12,929 | -0.24(-1.95%) |
Jan 24, 2024 | 12.45 | 12.53 | 12.28 | 12.28 | 20,222 | -0.12(-0.97%) |
Jan 23, 2024 | 12.38 | 12.44 | 12.31 | 12.40 | 14,217 | +0.24(+1.97%) |
Jan 22, 2024 | 11.97 | 12.25 | 11.94 | 12.16 | 51,719 | +0.44(+3.75%) |
Jan 19, 2024 | 11.81 | 11.81 | 11.58 | 11.72 | 52,224 | -0.29(-2.38%) |
Jan 18, 2024 | 11.97 | 12.08 | 11.91 | 12.01 | 36,006 | +0.74(+6.53%) |
Jan 17, 2024 | 11.55 | 11.55 | 11.25 | 11.27 | 33,368 | -0.62(-5.25%) |
Jan 16, 2024 | 11.92 | 11.98 | 11.77 | 11.89 | 23,150 | -0.06(-0.47%) |
Jan 12, 2024 | 12.13 | 12.20 | 11.95 | 11.95 | 42,556 | -0.19(-1.57%) |
Jan 11, 2024 | 12.24 | 12.25 | 12.00 | 12.14 | 47,039 | +0.01(+0.08%) |
Jan 10, 2024 | 12.19 | 12.20 | 12.00 | 12.13 | 21,813 | -0.34(-2.73%) |
Jan 09, 2024 | 12.54 | 12.56 | 12.35 | 12.47 | 29,024 | -0.18(-1.42%) |
Jan 08, 2024 | 12.41 | 12.65 | 12.41 | 12.65 | 40,873 | +0.19(+1.52%) |
Jan 05, 2024 | 12.36 | 12.52 | 12.35 | 12.46 | 23,354 | +0.19(+1.55%) |
Jan 04, 2024 | 12.28 | 12.36 | 12.17 | 12.27 | 52,891 | -0.06(-0.49%) |
Jan 03, 2024 | 12.40 | 12.42 | 12.30 | 12.33 | 22,176 | -0.18(-1.44%) |
Jan 02, 2024 | 12.51 | 12.51 | 12.42 | 12.51 | 23,929 | -0.11(-0.87%) |
Dec 29, 2023 | 12.30 | 13.08 | 12.30 | 12.62 | 9,302 | -0.04(-0.32%) |
Dec 28, 2023 | 12.65 | 12.79 | 12.59 | 12.66 | 23,168 | -0.14(-1.09%) |
Dec 27, 2023 | 12.74 | 12.85 | 12.72 | 12.80 | 32,830 | +0.15(+1.19%) |
Dec 26, 2023 | 12.54 | 12.65 | 12.47 | 12.65 | 23,241 | +0.00(+0.00%) |
Dec 22, 2023 | 12.71 | 12.72 | 12.35 | 12.65 | 47,112 | -0.13(-1.02%) |
Dec 21, 2023 | 12.70 | 12.83 | 12.60 | 12.78 | 52,203 | +0.04(+0.31%) |
Dec 20, 2023 | 12.92 | 12.96 | 12.70 | 12.74 | 39,372 | -0.15(-1.16%) |
Dec 19, 2023 | 12.75 | 12.98 | 12.72 | 12.89 | 40,374 | +0.44(+3.53%) |
Dec 18, 2023 | 12.40 | 12.53 | 12.25 | 12.45 | 33,042 | +0.58(+4.89%) |
Dec 15, 2023 | 11.83 | 11.97 | 11.76 | 11.87 | 29,989 | +0.21(+1.76%) |
Dec 14, 2023 | 11.69 | 11.79 | 11.61 | 11.66 | 74,893 | +0.92(+8.61%) |
Dec 13, 2023 | 10.54 | 10.74 | 10.50 | 10.74 | 60,245 | +0.66(+6.55%) |
Dec 12, 2023 | 10.10 | 10.22 | 10.05 | 10.08 | 40,469 | -0.04(-0.40%) |
Dec 11, 2023 | 10.10 | 10.21 | 10.06 | 10.12 | 83,404 | +0.09(+0.90%) |
Dec 08, 2023 | 9.980 | 10.13 | 9.950 | 10.03 | 20,691 | +0.05(+0.50%) |
Dec 07, 2023 | 9.920 | 10.07 | 9.850 | 9.980 | 65,043 | -0.06(-0.60%) |
Dec 06, 2023 | 10.15 | 10.19 | 10.04 | 10.04 | 38,363 | +0.10(+1.01%) |
Dec 05, 2023 | 10.08 | 10.08 | 9.870 | 9.940 | 45,456 | -0.12(-1.19%) |
Dec 04, 2023 | 9.910 | 10.25 | 9.850 | 10.06 | 159,842 | -0.20(-1.95%) |