Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.30 | 11.38 | 11.02 | 11.10 | 259,840 | -0.12(-1.06%) |
Feb 28, 2024 | 11.32 | 11.40 | 11.14 | 11.22 | 132,707 | -0.15(-1.30%) |
Feb 27, 2024 | 11.50 | 11.51 | 11.28 | 11.36 | 297,102 | +0.00(+0.00%) |
Feb 26, 2024 | 11.28 | 11.45 | 11.11 | 11.36 | 269,484 | +0.03(+0.26%) |
Feb 23, 2024 | 11.32 | 11.89 | 10.83 | 11.33 | 468,876 | +1.15(+11.26%) |
Feb 22, 2024 | 10.60 | 10.68 | 10.16 | 10.19 | 229,174 | -0.51(-4.81%) |
Feb 21, 2024 | 10.66 | 10.71 | 10.54 | 10.70 | 141,448 | -0.02(-0.18%) |
Feb 20, 2024 | 10.70 | 10.86 | 10.65 | 10.72 | 120,175 | -0.08(-0.73%) |
Feb 16, 2024 | 10.86 | 10.97 | 10.72 | 10.80 | 179,045 | -0.08(-0.73%) |
Feb 15, 2024 | 10.59 | 10.91 | 10.49 | 10.88 | 314,582 | +0.36(+3.38%) |
Feb 14, 2024 | 10.59 | 10.59 | 10.40 | 10.52 | 142,541 | +0.02(+0.19%) |
Feb 13, 2024 | 10.84 | 10.92 | 10.48 | 10.50 | 200,335 | -0.52(-4.75%) |
Feb 12, 2024 | 10.92 | 11.11 | 10.91 | 11.03 | 207,771 | +0.14(+1.27%) |
Feb 09, 2024 | 10.89 | 11.03 | 10.83 | 10.89 | 144,451 | +0.05(+0.46%) |
Feb 08, 2024 | 10.87 | 10.94 | 10.79 | 10.84 | 111,551 | +0.00(+0.00%) |
Feb 07, 2024 | 10.66 | 10.90 | 10.57 | 10.84 | 153,863 | +0.17(+1.58%) |
Feb 06, 2024 | 10.64 | 10.73 | 10.59 | 10.67 | 107,677 | -0.01(-0.09%) |
Feb 05, 2024 | 10.77 | 10.77 | 10.57 | 10.68 | 109,215 | -0.15(-1.37%) |
Feb 02, 2024 | 10.97 | 11.08 | 10.82 | 10.83 | 130,145 | -0.25(-2.23%) |
Feb 01, 2024 | 11.08 | 11.18 | 10.98 | 11.08 | 114,409 | -0.02(-0.18%) |
Jan 31, 2024 | 11.14 | 11.30 | 11.05 | 11.10 | 202,569 | -0.04(-0.35%) |
Jan 30, 2024 | 11.32 | 11.32 | 11.09 | 11.14 | 117,518 | -0.24(-2.15%) |
Jan 29, 2024 | 11.45 | 11.45 | 11.29 | 11.38 | 109,610 | -0.06(-0.51%) |
Jan 26, 2024 | 11.59 | 11.63 | 11.39 | 11.44 | 92,776 | -0.08(-0.68%) |
Jan 25, 2024 | 11.65 | 11.65 | 11.40 | 11.52 | 173,709 | +0.02(+0.17%) |
Jan 24, 2024 | 11.72 | 11.72 | 11.47 | 11.50 | 325,524 | -0.15(-1.26%) |
Jan 23, 2024 | 11.68 | 11.83 | 11.60 | 11.65 | 170,033 | +0.01(+0.08%) |
Jan 22, 2024 | 11.51 | 11.65 | 11.42 | 11.64 | 103,699 | +0.24(+2.06%) |
Jan 19, 2024 | 11.35 | 11.46 | 11.22 | 11.40 | 107,332 | +0.12(+1.04%) |
Jan 18, 2024 | 11.33 | 11.40 | 11.17 | 11.28 | 99,872 | -0.05(-0.43%) |
Jan 17, 2024 | 11.24 | 11.42 | 11.20 | 11.33 | 163,221 | -0.03(-0.26%) |
Jan 16, 2024 | 11.30 | 11.46 | 11.15 | 11.36 | 140,703 | +0.07(+0.61%) |
Jan 12, 2024 | 11.47 | 11.62 | 11.29 | 11.29 | 182,188 | -0.10(-0.86%) |
Jan 11, 2024 | 10.96 | 11.43 | 10.90 | 11.39 | 161,043 | +0.43(+3.93%) |
Jan 10, 2024 | 10.88 | 10.99 | 10.85 | 10.96 | 99,859 | +0.02(+0.18%) |
Jan 09, 2024 | 10.92 | 11.10 | 10.85 | 10.94 | 140,835 | -0.13(-1.15%) |
Jan 08, 2024 | 10.81 | 11.07 | 10.77 | 11.07 | 114,417 | +0.27(+2.54%) |
Jan 05, 2024 | 10.68 | 10.90 | 10.62 | 10.79 | 218,315 | +0.04(+0.36%) |
Jan 04, 2024 | 11.01 | 11.08 | 10.73 | 10.75 | 159,180 | -0.21(-1.88%) |
Jan 03, 2024 | 10.95 | 11.05 | 10.77 | 10.96 | 292,933 | -0.06(-0.53%) |
Jan 02, 2024 | 10.69 | 11.05 | 10.69 | 11.02 | 337,268 | -0.05(-0.44%) |
Dec 29, 2023 | 11.00 | 11.08 | 10.82 | 11.07 | 200,720 | +0.08(+0.71%) |
Dec 28, 2023 | 10.97 | 11.15 | 10.97 | 10.99 | 159,091 | -0.04(-0.35%) |
Dec 27, 2023 | 10.73 | 11.05 | 10.73 | 11.03 | 153,776 | +0.26(+2.46%) |
Dec 26, 2023 | 10.89 | 10.90 | 10.72 | 10.76 | 102,201 | -0.06(-0.54%) |
Dec 22, 2023 | 10.65 | 10.93 | 10.55 | 10.82 | 142,283 | +0.19(+1.75%) |
Dec 21, 2023 | 10.58 | 10.79 | 10.50 | 10.64 | 341,952 | +0.13(+1.21%) |
Dec 20, 2023 | 10.53 | 10.85 | 10.41 | 10.51 | 171,379 | -0.02(-0.19%) |
Dec 19, 2023 | 10.36 | 10.54 | 10.25 | 10.53 | 154,995 | +0.23(+2.19%) |
Dec 18, 2023 | 10.19 | 10.43 | 10.14 | 10.30 | 182,143 | +0.10(+0.96%) |
Dec 15, 2023 | 10.61 | 10.61 | 10.14 | 10.21 | 263,061 | -0.27(-2.62%) |
Dec 14, 2023 | 10.26 | 10.58 | 10.08 | 10.48 | 244,523 | +0.20(+1.90%) |
Dec 13, 2023 | 9.932 | 10.29 | 9.863 | 10.28 | 220,823 | +0.34(+3.45%) |
Dec 12, 2023 | 9.932 | 9.961 | 9.873 | 9.941 | 162,103 | +0.00(+0.00%) |
Dec 11, 2023 | 9.941 | 10.07 | 9.853 | 9.941 | 218,393 | +0.00(+0.00%) |
Dec 08, 2023 | 9.902 | 10.06 | 9.873 | 9.941 | 287,584 | +0.00(+0.00%) |
Dec 07, 2023 | 9.941 | 9.971 | 9.785 | 9.941 | 161,948 | -0.01(-0.10%) |
Dec 06, 2023 | 10.02 | 10.11 | 9.941 | 9.951 | 180,055 | +0.00(+0.00%) |
Dec 05, 2023 | 10.05 | 10.05 | 9.917 | 9.951 | 100,223 | -0.11(-1.07%) |
Dec 04, 2023 | 9.941 | 10.10 | 9.912 | 10.06 | 162,593 | +0.07(+0.69%) |