Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 1,003,136 | +0.85(+7.76%) |
Feb 28, 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 272,412 | -0.02(-0.18%) |
Feb 27, 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 270,768 | -0.04(-0.36%) |
Feb 26, 2024 | 11.04 | 11.22 | 11.00 | 11.01 | 288,963 | -0.07(-0.63%) |
Feb 23, 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 263,502 | -0.01(-0.09%) |
Feb 22, 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 307,628 | -0.07(-0.63%) |
Feb 21, 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 345,431 | -0.10(-0.89%) |
Feb 20, 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 506,760 | -0.27(-2.34%) |
Feb 16, 2024 | 11.45 | 11.64 | 11.35 | 11.53 | 615,841 | -0.02(-0.17%) |
Feb 15, 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 351,889 | +0.48(+4.34%) |
Feb 14, 2024 | 11.09 | 11.14 | 10.97 | 11.07 | 292,705 | +0.10(+0.91%) |
Feb 13, 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 509,227 | -0.45(-3.94%) |
Feb 12, 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 341,173 | +0.13(+1.15%) |
Feb 09, 2024 | 11.26 | 11.35 | 11.14 | 11.29 | 266,649 | +0.06(+0.53%) |
Feb 08, 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 306,655 | +0.26(+2.37%) |
Feb 07, 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 200,818 | +0.04(+0.37%) |
Feb 06, 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 359,463 | -0.11(-1.00%) |
Feb 05, 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 375,221 | +0.02(+0.18%) |
Feb 02, 2024 | 11.10 | 11.18 | 10.96 | 11.02 | 363,382 | -0.25(-2.22%) |
Feb 01, 2024 | 11.21 | 11.29 | 11.12 | 11.27 | 291,245 | +0.05(+0.45%) |
Jan 31, 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 403,182 | -0.19(-1.67%) |
Jan 30, 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 315,477 | +0.02(+0.18%) |
Jan 29, 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 335,143 | -0.03(-0.26%) |
Jan 26, 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 262,364 | -0.12(-1.04%) |
Jan 25, 2024 | 11.80 | 11.81 | 11.50 | 11.54 | 296,582 | -0.12(-1.03%) |
Jan 24, 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 240,213 | -0.05(-0.43%) |
Jan 23, 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 296,753 | +0.05(+0.43%) |
Jan 22, 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 378,625 | +0.21(+1.83%) |
Jan 19, 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 292,673 | +0.18(+1.60%) |
Jan 18, 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 304,271 | +0.04(+0.36%) |
Jan 17, 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 372,775 | -0.02(-0.18%) |
Jan 16, 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 382,656 | -0.10(-0.88%) |
Jan 12, 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 294,986 | +0.00(+0.00%) |
Jan 11, 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 358,827 | +0.03(+0.27%) |
Jan 10, 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 457,385 | -0.01(-0.09%) |
Jan 09, 2024 | 11.67 | 11.67 | 11.33 | 11.33 | 461,005 | -0.52(-4.39%) |
Jan 08, 2024 | 11.86 | 11.96 | 11.79 | 11.85 | 343,569 | -0.03(-0.25%) |
Jan 05, 2024 | 11.97 | 12.04 | 11.85 | 11.88 | 280,756 | -0.12(-1.00%) |
Jan 04, 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 387,716 | -0.09(-0.74%) |
Jan 03, 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 331,380 | -0.19(-1.55%) |
Jan 02, 2024 | 12.44 | 12.53 | 12.20 | 12.28 | 406,554 | -0.20(-1.60%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.46 | 12.48 | 363,561 | -0.40(-3.11%) |
Dec 28, 2023 | 12.71 | 12.91 | 12.63 | 12.88 | 300,672 | +0.16(+1.25%) |
Dec 27, 2023 | 12.69 | 12.77 | 12.65 | 12.72 | 376,456 | -0.01(-0.08%) |
Dec 26, 2023 | 12.57 | 12.75 | 12.52 | 12.73 | 434,699 | +0.23(+1.88%) |
Dec 22, 2023 | 12.42 | 12.61 | 12.38 | 12.50 | 335,969 | +0.16(+1.27%) |
Dec 21, 2023 | 12.50 | 12.56 | 12.29 | 12.34 | 527,841 | -0.08(-0.63%) |
Dec 20, 2023 | 12.62 | 12.81 | 12.42 | 12.42 | 446,288 | -0.24(-1.86%) |
Dec 19, 2023 | 12.47 | 12.69 | 12.46 | 12.65 | 318,810 | +0.22(+1.73%) |
Dec 18, 2023 | 12.84 | 12.84 | 12.42 | 12.44 | 301,599 | -0.25(-2.01%) |
Dec 15, 2023 | 12.57 | 12.76 | 12.50 | 12.69 | 993,241 | +0.17(+1.33%) |
Dec 14, 2023 | 12.66 | 12.85 | 12.41 | 12.52 | 640,521 | -0.07(-0.54%) |
Dec 13, 2023 | 12.24 | 12.59 | 11.96 | 12.59 | 904,695 | +0.31(+2.55%) |
Dec 12, 2023 | 12.29 | 12.36 | 12.20 | 12.28 | 1,885,538 | +0.00(+0.00%) |
Dec 11, 2023 | 12.24 | 12.32 | 12.16 | 12.28 | 556,701 | +0.04(+0.32%) |
Dec 08, 2023 | 12.13 | 12.24 | 12.04 | 12.24 | 320,798 | +0.05(+0.40%) |
Dec 07, 2023 | 12.23 | 12.26 | 12.15 | 12.19 | 316,198 | -0.01(-0.08%) |
Dec 06, 2023 | 12.31 | 12.48 | 12.20 | 12.20 | 526,618 | -0.06(-0.48%) |
Dec 05, 2023 | 12.38 | 12.38 | 12.14 | 12.26 | 653,238 | -0.18(-1.42%) |
Dec 04, 2023 | 12.34 | 12.44 | 12.26 | 12.44 | 354,103 | +0.09(+0.71%) |