Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.45 | 10.47 | 10.33 | 10.43 | 3,756,684 | +0.08(+0.76%) |
Feb 28, 2024 | 10.39 | 10.50 | 10.30 | 10.36 | 4,014,861 | -0.09(-0.85%) |
Feb 27, 2024 | 10.48 | 10.55 | 10.38 | 10.44 | 5,059,427 | -0.02(-0.19%) |
Feb 26, 2024 | 10.51 | 10.56 | 10.36 | 10.46 | 4,401,256 | -0.07(-0.66%) |
Feb 23, 2024 | 10.50 | 10.65 | 10.47 | 10.53 | 5,314,204 | -0.04(-0.37%) |
Feb 22, 2024 | 10.43 | 10.64 | 10.41 | 10.57 | 4,160,589 | +0.16(+1.52%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.29 | 10.41 | 3,520,694 | -0.09(-0.85%) |
Feb 20, 2024 | 10.49 | 10.66 | 10.44 | 10.50 | 7,591,259 | -0.07(-0.66%) |
Feb 16, 2024 | 10.64 | 10.83 | 10.38 | 10.57 | 5,056,674 | -0.17(-1.57%) |
Feb 15, 2024 | 10.87 | 11.24 | 10.68 | 10.74 | 5,533,794 | -0.13(-1.18%) |
Feb 14, 2024 | 10.89 | 10.91 | 10.73 | 10.87 | 3,956,454 | +0.10(+0.92%) |
Feb 13, 2024 | 10.82 | 10.87 | 10.62 | 10.77 | 2,805,463 | -0.33(-2.94%) |
Feb 12, 2024 | 11.01 | 11.18 | 11.00 | 11.10 | 2,362,593 | +0.12(+1.08%) |
Feb 09, 2024 | 10.98 | 10.99 | 10.79 | 10.98 | 2,703,786 | +0.05(+0.45%) |
Feb 08, 2024 | 10.87 | 11.00 | 10.78 | 10.93 | 2,913,374 | +0.09(+0.82%) |
Feb 07, 2024 | 10.85 | 10.89 | 10.52 | 10.84 | 3,304,666 | +0.07(+0.64%) |
Feb 06, 2024 | 11.12 | 11.21 | 10.67 | 10.77 | 15,658,151 | -0.32(-2.86%) |
Feb 05, 2024 | 11.31 | 11.31 | 10.94 | 11.09 | 4,573,880 | -0.41(-3.53%) |
Feb 02, 2024 | 11.57 | 11.58 | 11.38 | 11.49 | 2,718,374 | -0.18(-1.53%) |
Feb 01, 2024 | 11.51 | 11.69 | 11.42 | 11.67 | 2,485,754 | +0.20(+1.73%) |
Jan 31, 2024 | 11.67 | 11.89 | 11.47 | 11.47 | 1,670,380 | -0.25(-2.11%) |
Jan 30, 2024 | 11.86 | 11.88 | 11.70 | 11.72 | 2,355,178 | -0.16(-1.33%) |
Jan 29, 2024 | 11.89 | 12.03 | 11.82 | 11.88 | 2,029,390 | +0.03(+0.25%) |
Jan 26, 2024 | 11.84 | 11.90 | 11.75 | 11.85 | 1,583,751 | +0.06(+0.50%) |
Jan 25, 2024 | 11.78 | 11.85 | 11.55 | 11.79 | 2,217,977 | +0.11(+0.93%) |
Jan 24, 2024 | 11.95 | 11.95 | 11.68 | 11.68 | 1,848,434 | -0.12(-1.01%) |
Jan 23, 2024 | 11.84 | 11.93 | 11.59 | 11.80 | 2,699,511 | +0.11(+0.93%) |
Jan 22, 2024 | 11.57 | 11.75 | 11.57 | 11.69 | 1,951,901 | +0.19(+1.64%) |
Jan 19, 2024 | 11.34 | 11.55 | 11.26 | 11.50 | 2,962,997 | +0.26(+2.29%) |
Jan 18, 2024 | 11.48 | 11.57 | 11.11 | 11.25 | 1,677,713 | -0.19(-1.65%) |
Jan 17, 2024 | 11.32 | 11.47 | 11.19 | 11.43 | 2,236,872 | -0.03(-0.26%) |
Jan 16, 2024 | 11.34 | 11.48 | 11.30 | 11.46 | 1,745,545 | +0.00(+0.00%) |
Jan 12, 2024 | 11.60 | 11.67 | 11.38 | 11.46 | 1,558,992 | +0.06(+0.52%) |
Jan 11, 2024 | 11.43 | 11.48 | 11.22 | 11.40 | 2,527,385 | -0.08(-0.69%) |
Jan 10, 2024 | 11.46 | 11.54 | 11.38 | 11.48 | 2,489,030 | -0.04(-0.34%) |
Jan 09, 2024 | 11.76 | 11.77 | 11.52 | 11.52 | 2,205,074 | -0.35(-2.92%) |
Jan 08, 2024 | 11.79 | 11.99 | 11.79 | 11.87 | 4,974,081 | +0.02(+0.17%) |
Jan 05, 2024 | 12.37 | 12.49 | 11.71 | 11.85 | 7,623,197 | +0.33(+2.84%) |
Jan 04, 2024 | 11.42 | 11.58 | 11.33 | 11.52 | 3,475,487 | +0.11(+0.95%) |
Jan 03, 2024 | 11.38 | 11.50 | 11.24 | 11.41 | 3,132,651 | -0.13(-1.11%) |
Jan 02, 2024 | 11.48 | 11.57 | 11.35 | 11.54 | 9,734,145 | -0.04(-0.34%) |
Dec 29, 2023 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,763 | -0.10(-0.85%) |
Dec 28, 2023 | 11.66 | 11.75 | 11.63 | 11.68 | 1,241,222 | +0.00(+0.00%) |
Dec 27, 2023 | 11.73 | 11.78 | 11.65 | 11.68 | 1,100,411 | -0.05(-0.42%) |
Dec 26, 2023 | 11.72 | 11.75 | 11.62 | 11.73 | 1,955,113 | +0.02(+0.17%) |
Dec 22, 2023 | 11.70 | 11.81 | 11.62 | 11.71 | 1,867,457 | +0.03(+0.25%) |
Dec 21, 2023 | 11.46 | 11.68 | 11.41 | 11.68 | 2,187,766 | +0.31(+2.70%) |
Dec 20, 2023 | 11.46 | 11.61 | 11.33 | 11.38 | 2,134,736 | -0.13(-1.12%) |
Dec 19, 2023 | 11.38 | 11.64 | 11.38 | 11.50 | 1,882,141 | +0.13(+1.13%) |
Dec 18, 2023 | 11.45 | 11.45 | 11.25 | 11.38 | 2,177,903 | -0.01(-0.09%) |
Dec 15, 2023 | 11.67 | 11.74 | 11.37 | 11.38 | 5,265,321 | -0.26(-2.21%) |
Dec 14, 2023 | 11.43 | 11.74 | 11.39 | 11.64 | 3,644,375 | +0.50(+4.53%) |
Dec 13, 2023 | 10.60 | 11.18 | 10.54 | 11.14 | 4,372,496 | +0.57(+5.44%) |
Dec 12, 2023 | 10.51 | 10.61 | 10.44 | 10.56 | 4,650,754 | +0.06(+0.57%) |
Dec 11, 2023 | 10.44 | 10.59 | 10.38 | 10.50 | 8,252,136 | +0.02(+0.19%) |
Dec 08, 2023 | 10.53 | 10.62 | 10.44 | 10.48 | 3,370,677 | -0.07(-0.66%) |
Dec 07, 2023 | 10.39 | 10.64 | 10.39 | 10.55 | 3,673,557 | +0.21(+2.01%) |
Dec 06, 2023 | 10.68 | 10.71 | 10.28 | 10.35 | 4,288,179 | -0.22(-2.06%) |
Dec 05, 2023 | 10.61 | 10.64 | 10.42 | 10.56 | 3,689,725 | -0.11(-1.02%) |
Dec 04, 2023 | 10.60 | 10.80 | 10.55 | 10.67 | 3,603,206 | -0.05(-0.46%) |