Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.10 | 11.29 | 11.03 | 11.17 | 26,000 | +0.19(+1.73%) |
Feb 28, 2024 | 10.99 | 11.01 | 10.89 | 10.98 | 30,656 | -0.06(-0.54%) |
Feb 27, 2024 | 10.92 | 11.08 | 10.86 | 11.04 | 52,792 | +0.10(+0.91%) |
Feb 26, 2024 | 10.95 | 11.08 | 10.86 | 10.94 | 50,291 | +0.29(+2.72%) |
Feb 23, 2024 | 10.59 | 10.72 | 10.57 | 10.65 | 52,918 | +0.02(+0.19%) |
Feb 22, 2024 | 10.78 | 10.78 | 10.58 | 10.63 | 35,811 | -0.08(-0.75%) |
Feb 21, 2024 | 11.05 | 11.15 | 10.63 | 10.71 | 38,111 | -0.49(-4.37%) |
Feb 20, 2024 | 11.32 | 11.32 | 11.04 | 11.20 | 53,652 | +0.04(+0.36%) |
Feb 16, 2024 | 11.34 | 11.34 | 11.15 | 11.16 | 32,643 | -0.07(-0.62%) |
Feb 15, 2024 | 10.90 | 11.29 | 10.90 | 11.23 | 61,899 | +0.44(+4.08%) |
Feb 14, 2024 | 10.68 | 10.79 | 10.62 | 10.79 | 25,134 | +0.22(+2.08%) |
Feb 13, 2024 | 10.82 | 10.85 | 10.54 | 10.57 | 72,955 | -0.09(-0.84%) |
Feb 12, 2024 | 10.62 | 10.72 | 10.62 | 10.66 | 36,208 | +0.10(+0.95%) |
Feb 09, 2024 | 10.65 | 10.65 | 10.53 | 10.56 | 32,329 | -0.01(-0.09%) |
Feb 08, 2024 | 10.53 | 10.68 | 10.51 | 10.57 | 30,094 | +0.16(+1.54%) |
Feb 07, 2024 | 10.73 | 10.73 | 10.40 | 10.41 | 31,060 | -0.29(-2.71%) |
Feb 06, 2024 | 10.67 | 10.70 | 10.53 | 10.70 | 56,255 | +0.38(+3.68%) |
Feb 05, 2024 | 10.25 | 10.36 | 10.13 | 10.32 | 63,016 | +0.01(+0.05%) |
Feb 02, 2024 | 10.28 | 10.33 | 10.18 | 10.31 | 34,829 | +0.04(+0.34%) |
Feb 01, 2024 | 10.05 | 10.28 | 9.940 | 10.28 | 88,568 | +0.29(+2.90%) |
Jan 31, 2024 | 10.29 | 10.33 | 9.950 | 9.990 | 88,100 | -0.07(-0.70%) |
Jan 30, 2024 | 10.38 | 10.38 | 9.940 | 10.06 | 73,225 | -0.57(-5.36%) |
Jan 29, 2024 | 10.57 | 10.70 | 10.55 | 10.63 | 22,685 | +0.05(+0.47%) |
Jan 26, 2024 | 10.59 | 10.70 | 10.47 | 10.58 | 75,982 | +0.05(+0.47%) |
Jan 25, 2024 | 10.63 | 10.77 | 10.53 | 10.53 | 33,087 | +0.10(+0.96%) |
Jan 24, 2024 | 10.38 | 10.65 | 10.28 | 10.43 | 51,173 | +0.05(+0.48%) |
Jan 23, 2024 | 10.49 | 10.51 | 10.37 | 10.38 | 58,558 | -0.33(-3.08%) |
Jan 22, 2024 | 10.75 | 10.80 | 10.54 | 10.71 | 79,010 | -0.11(-1.02%) |
Jan 19, 2024 | 10.83 | 10.85 | 10.67 | 10.82 | 37,915 | +0.12(+1.12%) |
Jan 18, 2024 | 10.64 | 10.86 | 10.58 | 10.70 | 108,162 | +0.28(+2.69%) |
Jan 17, 2024 | 10.42 | 10.51 | 10.23 | 10.42 | 79,584 | +0.19(+1.86%) |
Jan 16, 2024 | 9.930 | 10.44 | 9.890 | 10.23 | 131,745 | +0.61(+6.34%) |
Jan 12, 2024 | 9.830 | 9.950 | 9.620 | 9.620 | 69,200 | -0.14(-1.43%) |
Jan 11, 2024 | 9.420 | 9.780 | 9.390 | 9.760 | 80,832 | +0.28(+2.95%) |
Jan 10, 2024 | 9.440 | 9.530 | 9.380 | 9.480 | 81,278 | -0.08(-0.84%) |
Jan 09, 2024 | 9.500 | 9.650 | 9.475 | 9.560 | 59,740 | -0.11(-1.14%) |
Jan 08, 2024 | 9.600 | 9.740 | 9.520 | 9.670 | 81,493 | -0.16(-1.63%) |
Jan 05, 2024 | 9.940 | 10.02 | 9.780 | 9.830 | 52,180 | -0.07(-0.71%) |
Jan 04, 2024 | 9.720 | 9.940 | 9.720 | 9.900 | 38,399 | +0.23(+2.38%) |
Jan 03, 2024 | 9.820 | 9.972 | 9.670 | 9.670 | 71,269 | -0.19(-1.93%) |
Jan 02, 2024 | 9.640 | 9.960 | 9.600 | 9.860 | 72,742 | +0.17(+1.75%) |
Dec 29, 2023 | 9.920 | 9.940 | 9.680 | 9.690 | 84,929 | -0.14(-1.42%) |
Dec 28, 2023 | 9.700 | 9.880 | 9.592 | 9.830 | 93,652 | -0.28(-2.77%) |
Dec 27, 2023 | 10.10 | 10.34 | 9.950 | 10.11 | 132,176 | -0.27(-2.60%) |
Dec 26, 2023 | 10.00 | 10.52 | 9.920 | 10.38 | 185,551 | +0.36(+3.59%) |
Dec 22, 2023 | 9.980 | 10.05 | 9.831 | 10.02 | 76,841 | +0.10(+1.01%) |
Dec 21, 2023 | 9.750 | 9.930 | 9.700 | 9.920 | 50,148 | +0.25(+2.59%) |
Dec 20, 2023 | 9.710 | 9.800 | 9.620 | 9.670 | 71,898 | -0.19(-1.93%) |
Dec 19, 2023 | 9.620 | 9.940 | 9.620 | 9.860 | 64,265 | +0.25(+2.60%) |
Dec 18, 2023 | 9.600 | 9.620 | 9.360 | 9.610 | 69,858 | -0.05(-0.52%) |
Dec 15, 2023 | 9.660 | 9.700 | 9.500 | 9.660 | 57,923 | +0.08(+0.84%) |
Dec 14, 2023 | 9.400 | 9.680 | 9.380 | 9.580 | 58,667 | +0.31(+3.34%) |
Dec 13, 2023 | 9.220 | 9.380 | 9.000 | 9.270 | 42,792 | -0.07(-0.75%) |
Dec 12, 2023 | 9.260 | 9.410 | 9.110 | 9.340 | 21,939 | -0.03(-0.32%) |
Dec 11, 2023 | 9.450 | 9.600 | 9.340 | 9.370 | 61,160 | -0.33(-3.40%) |
Dec 08, 2023 | 9.670 | 9.860 | 9.490 | 9.700 | 46,024 | +0.08(+0.83%) |
Dec 07, 2023 | 9.530 | 9.680 | 9.445 | 9.620 | 27,063 | +0.10(+1.05%) |
Dec 06, 2023 | 9.420 | 9.580 | 9.400 | 9.520 | 29,524 | +0.13(+1.38%) |
Dec 05, 2023 | 9.400 | 9.435 | 9.370 | 9.390 | 11,816 | +0.00(+0.00%) |
Dec 04, 2023 | 9.370 | 9.430 | 9.280 | 9.390 | 43,036 | +0.08(+0.86%) |