Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.52 | 10.61 | 10.38 | 10.57 | 1,791,634 | +0.06(+0.56%) |
Feb 28, 2024 | 10.46 | 10.63 | 10.43 | 10.51 | 1,139,673 | +0.07(+0.65%) |
Feb 27, 2024 | 10.54 | 10.55 | 10.40 | 10.44 | 1,140,152 | -0.12(-1.11%) |
Feb 26, 2024 | 10.47 | 10.61 | 10.43 | 10.56 | 1,623,657 | +0.06(+0.56%) |
Feb 23, 2024 | 10.57 | 10.59 | 10.38 | 10.50 | 960,621 | -0.18(-1.65%) |
Feb 22, 2024 | 10.44 | 10.68 | 10.39 | 10.67 | 1,899,775 | +0.10(+0.92%) |
Feb 21, 2024 | 10.75 | 10.92 | 10.54 | 10.58 | 1,691,258 | -0.20(-1.81%) |
Feb 20, 2024 | 11.05 | 11.05 | 10.74 | 10.77 | 1,907,017 | -0.27(-2.48%) |
Feb 16, 2024 | 11.24 | 11.40 | 11.04 | 11.05 | 2,738,630 | -0.14(-1.28%) |
Feb 15, 2024 | 10.82 | 11.22 | 10.72 | 11.19 | 2,449,636 | +0.36(+3.36%) |
Feb 14, 2024 | 10.91 | 10.97 | 10.68 | 10.82 | 1,713,453 | +0.00(+0.00%) |
Feb 13, 2024 | 10.89 | 10.89 | 10.66 | 10.82 | 2,547,863 | -0.07(-0.62%) |
Feb 12, 2024 | 10.66 | 10.91 | 10.60 | 10.89 | 2,124,658 | +0.31(+2.90%) |
Feb 09, 2024 | 10.57 | 10.66 | 10.47 | 10.59 | 1,900,914 | +0.06(+0.55%) |
Feb 08, 2024 | 10.50 | 10.63 | 10.44 | 10.53 | 2,136,586 | -0.01(-0.09%) |
Feb 07, 2024 | 10.16 | 10.67 | 9.771 | 10.54 | 4,444,249 | +0.47(+4.66%) |
Feb 06, 2024 | 10.07 | 10.19 | 9.996 | 10.07 | 2,259,607 | +0.01(+0.10%) |
Feb 05, 2024 | 10.13 | 10.20 | 9.953 | 10.06 | 1,640,087 | -0.08(-0.76%) |
Feb 02, 2024 | 10.35 | 10.35 | 10.11 | 10.13 | 1,934,608 | -0.25(-2.40%) |
Feb 01, 2024 | 10.78 | 10.88 | 10.10 | 10.38 | 2,827,637 | -0.27(-2.52%) |
Jan 31, 2024 | 10.71 | 10.76 | 10.51 | 10.65 | 2,233,768 | -0.10(-0.89%) |
Jan 30, 2024 | 10.49 | 10.82 | 10.49 | 10.75 | 1,669,562 | +0.23(+2.19%) |
Jan 29, 2024 | 10.75 | 10.82 | 10.50 | 10.52 | 2,282,705 | -0.17(-1.61%) |
Jan 26, 2024 | 10.35 | 10.71 | 10.35 | 10.69 | 1,899,495 | +0.34(+3.33%) |
Jan 25, 2024 | 10.63 | 10.66 | 10.31 | 10.35 | 1,888,152 | -0.21(-2.00%) |
Jan 24, 2024 | 10.51 | 10.64 | 10.49 | 10.56 | 1,807,718 | +0.23(+2.23%) |
Jan 23, 2024 | 10.35 | 10.37 | 10.18 | 10.33 | 1,839,862 | -0.07(-0.65%) |
Jan 22, 2024 | 10.48 | 10.64 | 10.37 | 10.39 | 1,698,479 | -0.12(-1.18%) |
Jan 19, 2024 | 10.64 | 10.70 | 10.43 | 10.52 | 1,952,859 | -0.03(-0.27%) |
Jan 18, 2024 | 10.67 | 10.67 | 10.43 | 10.55 | 1,427,179 | -0.05(-0.45%) |
Jan 17, 2024 | 10.49 | 10.74 | 10.45 | 10.59 | 1,584,663 | +0.04(+0.36%) |
Jan 16, 2024 | 10.68 | 10.76 | 10.50 | 10.56 | 2,466,144 | +0.06(+0.55%) |
Jan 12, 2024 | 10.55 | 10.88 | 10.43 | 10.50 | 4,139,239 | +0.24(+2.33%) |
Jan 11, 2024 | 10.09 | 10.28 | 9.852 | 10.26 | 3,011,285 | +0.12(+1.13%) |
Jan 10, 2024 | 10.25 | 10.27 | 10.09 | 10.14 | 1,699,912 | -0.10(-0.94%) |
Jan 09, 2024 | 10.22 | 10.29 | 10.06 | 10.24 | 2,072,020 | +0.02(+0.19%) |
Jan 08, 2024 | 10.28 | 10.36 | 10.06 | 10.22 | 3,640,884 | -0.26(-2.47%) |
Jan 05, 2024 | 9.963 | 10.53 | 9.939 | 10.48 | 4,589,944 | +0.60(+6.11%) |
Jan 04, 2024 | 9.963 | 10.25 | 9.867 | 9.876 | 2,987,079 | +0.03(+0.29%) |
Jan 03, 2024 | 9.589 | 9.876 | 9.579 | 9.848 | 2,578,574 | +0.26(+2.70%) |
Jan 02, 2024 | 9.579 | 9.675 | 9.426 | 9.589 | 2,400,575 | +0.19(+2.04%) |
Dec 29, 2023 | 9.464 | 9.484 | 9.354 | 9.397 | 1,203,731 | -0.03(-0.30%) |
Dec 28, 2023 | 9.532 | 9.532 | 9.369 | 9.426 | 1,992,546 | -0.16(-1.70%) |
Dec 27, 2023 | 9.666 | 9.752 | 9.551 | 9.589 | 1,360,727 | -0.14(-1.48%) |
Dec 26, 2023 | 9.972 | 9.982 | 9.613 | 9.733 | 1,745,955 | -0.32(-3.15%) |
Dec 22, 2023 | 9.963 | 10.07 | 9.963 | 10.05 | 1,601,791 | +0.16(+1.65%) |
Dec 21, 2023 | 9.819 | 9.953 | 9.809 | 9.886 | 1,402,300 | +0.13(+1.38%) |
Dec 20, 2023 | 10.03 | 10.06 | 9.742 | 9.752 | 2,657,953 | -0.23(-2.30%) |
Dec 19, 2023 | 9.848 | 10.06 | 9.752 | 9.982 | 2,066,868 | +0.16(+1.66%) |
Dec 18, 2023 | 10.06 | 10.14 | 9.733 | 9.819 | 2,636,390 | +0.13(+1.38%) |
Dec 15, 2023 | 9.129 | 9.819 | 9.024 | 9.685 | 6,049,202 | +0.56(+6.09%) |
Dec 14, 2023 | 9.292 | 9.359 | 9.081 | 9.129 | 2,951,227 | -0.05(-0.52%) |
Dec 13, 2023 | 9.033 | 9.187 | 8.899 | 9.177 | 2,931,812 | +0.11(+1.16%) |
Dec 12, 2023 | 9.148 | 9.196 | 9.005 | 9.072 | 2,238,725 | -0.15(-1.66%) |
Dec 11, 2023 | 9.263 | 9.282 | 9.115 | 9.225 | 1,588,382 | -0.15(-1.63%) |
Dec 08, 2023 | 9.445 | 9.503 | 9.273 | 9.378 | 1,644,230 | +0.00(+0.00%) |
Dec 07, 2023 | 9.541 | 9.541 | 9.225 | 9.378 | 1,819,466 | -0.12(-1.31%) |
Dec 06, 2023 | 9.512 | 9.733 | 9.450 | 9.503 | 2,048,623 | +0.01(+0.10%) |
Dec 05, 2023 | 9.694 | 9.694 | 9.445 | 9.493 | 1,940,426 | -0.22(-2.27%) |
Dec 04, 2023 | 9.800 | 9.896 | 9.575 | 9.714 | 2,029,352 | -0.10(-0.98%) |