Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.39 | 10.49 | 10.36 | 10.44 | 229,794 | +0.04(+0.37%) |
Feb 28, 2024 | 10.42 | 10.45 | 10.34 | 10.40 | 451,522 | -0.09(-0.83%) |
Feb 27, 2024 | 10.71 | 10.71 | 10.32 | 10.49 | 833,159 | -0.20(-1.90%) |
Feb 26, 2024 | 10.71 | 10.80 | 10.64 | 10.70 | 338,971 | -0.03(-0.27%) |
Feb 23, 2024 | 10.79 | 10.87 | 10.72 | 10.72 | 177,836 | -0.09(-0.81%) |
Feb 22, 2024 | 10.75 | 10.89 | 10.75 | 10.81 | 263,320 | +0.08(+0.72%) |
Feb 21, 2024 | 10.71 | 10.76 | 10.69 | 10.73 | 137,782 | -0.03(-0.27%) |
Feb 20, 2024 | 10.77 | 10.80 | 10.71 | 10.76 | 161,032 | -0.03(-0.27%) |
Feb 16, 2024 | 10.82 | 10.87 | 10.75 | 10.79 | 166,147 | -0.08(-0.71%) |
Feb 15, 2024 | 10.68 | 10.88 | 10.63 | 10.87 | 336,864 | +0.28(+2.65%) |
Feb 14, 2024 | 10.60 | 10.68 | 10.53 | 10.59 | 186,462 | +0.07(+0.65%) |
Feb 13, 2024 | 10.79 | 10.79 | 10.48 | 10.52 | 355,507 | -0.36(-3.30%) |
Feb 12, 2024 | 10.71 | 10.89 | 10.71 | 10.88 | 225,051 | +0.16(+1.54%) |
Feb 09, 2024 | 10.66 | 10.72 | 10.56 | 10.71 | 239,557 | +0.08(+0.73%) |
Feb 08, 2024 | 10.61 | 10.66 | 10.48 | 10.64 | 244,937 | +0.00(+0.00%) |
Feb 07, 2024 | 10.59 | 10.71 | 10.50 | 10.64 | 266,567 | +0.03(+0.27%) |
Feb 06, 2024 | 10.66 | 10.66 | 10.51 | 10.61 | 269,886 | -0.09(-0.82%) |
Feb 05, 2024 | 10.78 | 10.81 | 10.58 | 10.70 | 334,598 | -0.11(-0.99%) |
Feb 02, 2024 | 10.82 | 10.95 | 10.76 | 10.80 | 221,723 | -0.06(-0.53%) |
Feb 01, 2024 | 10.84 | 10.94 | 10.65 | 10.86 | 257,320 | +0.02(+0.18%) |
Jan 31, 2024 | 11.06 | 11.08 | 10.83 | 10.84 | 267,711 | -0.23(-2.10%) |
Jan 30, 2024 | 10.99 | 11.08 | 10.96 | 11.07 | 215,225 | +0.09(+0.79%) |
Jan 29, 2024 | 10.94 | 11.00 | 10.90 | 10.99 | 251,417 | +0.08(+0.71%) |
Jan 26, 2024 | 10.86 | 10.92 | 10.85 | 10.91 | 271,968 | +0.10(+0.90%) |
Jan 25, 2024 | 10.84 | 10.84 | 10.69 | 10.81 | 221,395 | +0.05(+0.45%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.75 | 10.76 | 268,587 | -0.10(-0.89%) |
Jan 23, 2024 | 10.92 | 10.99 | 10.83 | 10.86 | 262,323 | -0.04(-0.36%) |
Jan 22, 2024 | 10.76 | 10.91 | 10.76 | 10.90 | 278,307 | +0.18(+1.72%) |
Jan 19, 2024 | 10.73 | 10.78 | 10.63 | 10.71 | 343,012 | -0.01(-0.09%) |
Jan 18, 2024 | 10.70 | 10.78 | 10.63 | 10.72 | 315,033 | +0.03(+0.27%) |
Jan 17, 2024 | 10.67 | 10.82 | 10.67 | 10.70 | 239,587 | +0.00(+0.00%) |
Jan 16, 2024 | 10.71 | 10.80 | 10.69 | 10.70 | 195,760 | -0.16(-1.43%) |
Jan 12, 2024 | 10.87 | 10.92 | 10.79 | 10.85 | 203,889 | +0.05(+0.45%) |
Jan 11, 2024 | 10.92 | 10.92 | 10.69 | 10.80 | 258,363 | -0.07(-0.62%) |
Jan 10, 2024 | 10.93 | 11.00 | 10.85 | 10.87 | 204,211 | -0.08(-0.71%) |
Jan 09, 2024 | 11.00 | 11.01 | 10.87 | 10.95 | 361,531 | -0.04(-0.35%) |
Jan 08, 2024 | 10.85 | 11.01 | 10.83 | 10.99 | 301,018 | +0.17(+1.61%) |
Jan 05, 2024 | 10.71 | 10.82 | 10.71 | 10.81 | 271,199 | +0.12(+1.09%) |
Jan 04, 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 288,136 | +0.11(+1.01%) |
Jan 03, 2024 | 10.78 | 10.80 | 10.54 | 10.59 | 294,377 | -0.21(-1.97%) |
Jan 02, 2024 | 10.84 | 10.90 | 10.71 | 10.80 | 289,342 | -0.15(-1.41%) |
Dec 29, 2023 | 11.12 | 11.12 | 10.94 | 10.96 | 212,876 | -0.13(-1.14%) |
Dec 28, 2023 | 11.06 | 11.18 | 11.04 | 11.08 | 224,639 | +0.05(+0.44%) |
Dec 27, 2023 | 11.05 | 11.13 | 11.02 | 11.03 | 193,512 | -0.06(-0.52%) |
Dec 26, 2023 | 11.12 | 11.17 | 11.03 | 11.09 | 224,141 | +0.00(+0.00%) |
Dec 22, 2023 | 11.03 | 11.16 | 11.01 | 11.09 | 303,011 | +0.07(+0.61%) |
Dec 21, 2023 | 10.99 | 11.02 | 10.89 | 11.02 | 289,354 | +0.08(+0.70%) |
Dec 20, 2023 | 11.06 | 11.12 | 10.94 | 10.95 | 309,533 | -0.14(-1.29%) |
Dec 19, 2023 | 10.93 | 11.19 | 10.89 | 11.09 | 606,354 | +0.18(+1.66%) |
Dec 18, 2023 | 10.77 | 10.95 | 10.76 | 10.91 | 423,140 | +0.17(+1.60%) |
Dec 15, 2023 | 10.85 | 10.90 | 10.67 | 10.74 | 1,944,163 | +0.03(+0.27%) |
Dec 14, 2023 | 10.64 | 10.81 | 10.62 | 10.71 | 413,439 | +0.08(+0.72%) |
Dec 13, 2023 | 10.13 | 10.63 | 10.13 | 10.63 | 623,958 | +0.49(+4.78%) |
Dec 12, 2023 | 10.22 | 10.29 | 10.15 | 10.15 | 414,133 | -0.06(-0.56%) |
Dec 11, 2023 | 10.34 | 10.37 | 10.21 | 10.21 | 372,300 | -0.23(-2.19%) |
Dec 08, 2023 | 10.27 | 10.47 | 10.27 | 10.43 | 390,216 | +0.10(+1.01%) |
Dec 07, 2023 | 10.21 | 10.37 | 10.21 | 10.33 | 233,635 | +0.10(+0.93%) |
Dec 06, 2023 | 10.26 | 10.34 | 10.10 | 10.23 | 425,958 | -0.02(-0.19%) |
Dec 05, 2023 | 10.23 | 10.36 | 10.22 | 10.25 | 271,763 | -0.01(-0.09%) |
Dec 04, 2023 | 10.23 | 10.31 | 10.20 | 10.26 | 344,022 | +0.06(+0.56%) |