Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.78 | 10.96 | 10.72 | 10.83 | 485,075 | +0.27(+2.52%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.56 | 10.56 | 445,563 | -0.18(-1.65%) |
Feb 27, 2024 | 10.76 | 10.89 | 10.67 | 10.74 | 452,477 | +0.04(+0.37%) |
Feb 26, 2024 | 10.73 | 10.83 | 10.57 | 10.70 | 680,903 | -0.06(-0.55%) |
Feb 23, 2024 | 10.88 | 10.96 | 10.75 | 10.76 | 456,685 | -0.07(-0.64%) |
Feb 22, 2024 | 10.90 | 10.95 | 10.73 | 10.83 | 603,762 | -0.13(-1.17%) |
Feb 21, 2024 | 11.01 | 11.27 | 10.88 | 10.96 | 591,723 | -0.10(-0.89%) |
Feb 20, 2024 | 11.15 | 11.33 | 10.65 | 11.05 | 751,433 | -0.27(-2.35%) |
Feb 16, 2024 | 11.17 | 11.39 | 11.09 | 11.32 | 825,637 | +0.00(+0.00%) |
Feb 15, 2024 | 10.86 | 11.38 | 10.83 | 11.32 | 821,364 | +0.53(+4.94%) |
Feb 14, 2024 | 10.89 | 10.99 | 10.65 | 10.79 | 1,098,172 | +0.03(+0.28%) |
Feb 13, 2024 | 10.64 | 10.78 | 10.44 | 10.76 | 2,104,004 | -0.26(-2.33%) |
Feb 12, 2024 | 10.69 | 11.10 | 10.65 | 11.01 | 999,032 | +0.37(+3.43%) |
Feb 09, 2024 | 10.50 | 10.69 | 10.34 | 10.65 | 711,490 | +0.18(+1.70%) |
Feb 08, 2024 | 10.29 | 10.48 | 10.28 | 10.47 | 663,281 | +0.12(+1.14%) |
Feb 07, 2024 | 10.41 | 10.45 | 10.19 | 10.35 | 775,394 | -0.12(-1.12%) |
Feb 06, 2024 | 10.45 | 10.60 | 10.38 | 10.47 | 683,682 | -0.01(-0.09%) |
Feb 05, 2024 | 10.45 | 10.56 | 10.29 | 10.48 | 832,078 | -0.15(-1.37%) |
Feb 02, 2024 | 10.38 | 10.68 | 10.32 | 10.63 | 741,102 | -0.02(-0.18%) |
Feb 01, 2024 | 10.87 | 10.98 | 10.34 | 10.65 | 908,606 | -0.15(-1.35%) |
Jan 31, 2024 | 10.83 | 11.16 | 10.65 | 10.79 | 2,003,409 | -0.33(-2.98%) |
Jan 30, 2024 | 11.43 | 11.51 | 11.01 | 11.12 | 1,017,185 | -0.52(-4.44%) |
Jan 29, 2024 | 11.49 | 11.67 | 11.42 | 11.64 | 759,648 | +0.12(+1.01%) |
Jan 26, 2024 | 11.54 | 11.59 | 11.41 | 11.52 | 592,647 | +0.07(+0.60%) |
Jan 25, 2024 | 11.68 | 11.72 | 11.28 | 11.45 | 1,438,182 | -0.08(-0.68%) |
Jan 24, 2024 | 11.57 | 11.69 | 11.42 | 11.53 | 749,122 | +0.03(+0.25%) |
Jan 23, 2024 | 11.69 | 11.74 | 11.39 | 11.50 | 507,297 | -0.12(-1.01%) |
Jan 22, 2024 | 11.42 | 11.63 | 11.39 | 11.62 | 788,440 | +0.30(+2.67%) |
Jan 19, 2024 | 11.14 | 11.32 | 10.98 | 11.32 | 605,519 | +0.27(+2.47%) |
Jan 18, 2024 | 11.05 | 11.41 | 10.91 | 11.04 | 619,238 | +0.07(+0.62%) |
Jan 17, 2024 | 10.84 | 11.08 | 10.76 | 10.98 | 677,453 | -0.09(-0.79%) |
Jan 16, 2024 | 11.05 | 11.23 | 11.02 | 11.06 | 505,965 | -0.19(-1.65%) |
Jan 12, 2024 | 11.45 | 11.50 | 11.10 | 11.25 | 473,586 | -0.08(-0.69%) |
Jan 11, 2024 | 11.36 | 11.40 | 11.17 | 11.33 | 561,628 | -0.18(-1.52%) |
Jan 10, 2024 | 11.38 | 11.51 | 11.31 | 11.50 | 481,985 | +0.05(+0.43%) |
Jan 09, 2024 | 11.42 | 11.49 | 11.37 | 11.45 | 384,953 | -0.16(-1.34%) |
Jan 08, 2024 | 11.44 | 11.62 | 11.40 | 11.61 | 479,325 | +0.14(+1.19%) |
Jan 05, 2024 | 11.31 | 11.60 | 11.30 | 11.47 | 891,965 | +0.07(+0.60%) |
Jan 04, 2024 | 11.36 | 11.47 | 11.30 | 11.40 | 787,362 | +0.11(+0.95%) |
Jan 03, 2024 | 11.66 | 11.66 | 11.27 | 11.30 | 636,991 | -0.38(-3.25%) |
Jan 02, 2024 | 11.65 | 11.93 | 11.65 | 11.68 | 793,287 | -0.09(-0.75%) |
Dec 29, 2023 | 12.02 | 12.04 | 11.76 | 11.77 | 695,266 | -0.30(-2.50%) |
Dec 28, 2023 | 12.00 | 12.12 | 11.99 | 12.07 | 432,600 | -0.02(-0.16%) |
Dec 27, 2023 | 12.06 | 12.17 | 11.97 | 12.09 | 576,721 | +0.06(+0.49%) |
Dec 26, 2023 | 11.85 | 12.06 | 11.78 | 12.03 | 681,114 | +0.26(+2.23%) |
Dec 22, 2023 | 11.76 | 11.97 | 11.72 | 11.77 | 696,632 | +0.09(+0.75%) |
Dec 21, 2023 | 11.64 | 11.72 | 11.56 | 11.68 | 617,146 | +0.19(+1.61%) |
Dec 20, 2023 | 11.71 | 11.95 | 11.49 | 11.49 | 929,305 | -0.20(-1.75%) |
Dec 19, 2023 | 11.52 | 11.81 | 11.47 | 11.70 | 773,922 | +0.18(+1.52%) |
Dec 18, 2023 | 11.70 | 11.77 | 11.49 | 11.52 | 632,829 | -0.07(-0.59%) |
Dec 15, 2023 | 11.82 | 11.83 | 11.48 | 11.59 | 2,398,644 | -0.18(-1.49%) |
Dec 14, 2023 | 11.87 | 12.18 | 11.63 | 11.77 | 1,513,496 | +0.23(+2.03%) |
Dec 13, 2023 | 10.83 | 11.53 | 10.73 | 11.53 | 1,179,839 | +0.79(+7.34%) |
Dec 12, 2023 | 10.74 | 10.94 | 10.64 | 10.74 | 1,168,007 | -0.01(-0.09%) |
Dec 11, 2023 | 10.70 | 10.79 | 10.62 | 10.75 | 858,209 | +0.01(+0.09%) |
Dec 08, 2023 | 10.58 | 10.76 | 10.50 | 10.74 | 883,041 | +0.23(+2.22%) |
Dec 07, 2023 | 10.25 | 10.56 | 10.22 | 10.51 | 1,047,397 | +0.30(+2.96%) |
Dec 06, 2023 | 10.29 | 10.56 | 10.18 | 10.21 | 1,012,339 | +0.04(+0.38%) |
Dec 05, 2023 | 10.11 | 10.21 | 9.988 | 10.17 | 653,072 | +0.01(+0.10%) |
Dec 04, 2023 | 9.964 | 10.24 | 9.890 | 10.16 | 929,244 | +0.12(+1.16%) |