Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.76 | 11.50 | 10.70 | 11.46 | 284,395 | +0.88(+8.32%) |
Feb 28, 2024 | 10.59 | 10.71 | 10.41 | 10.58 | 46,118 | +0.10(+0.95%) |
Feb 27, 2024 | 10.54 | 10.60 | 10.37 | 10.48 | 43,583 | +0.00(+0.00%) |
Feb 26, 2024 | 10.23 | 10.52 | 10.19 | 10.48 | 57,137 | +0.31(+3.01%) |
Feb 23, 2024 | 10.23 | 10.23 | 10.03 | 10.17 | 42,709 | -0.11(-1.06%) |
Feb 22, 2024 | 10.34 | 10.39 | 10.15 | 10.28 | 42,220 | -0.12(-1.14%) |
Feb 21, 2024 | 10.43 | 10.69 | 10.29 | 10.40 | 19,027 | -0.04(-0.38%) |
Feb 20, 2024 | 10.32 | 10.49 | 10.18 | 10.44 | 72,623 | -0.06(-0.56%) |
Feb 16, 2024 | 10.68 | 10.79 | 10.44 | 10.50 | 32,701 | -0.30(-2.74%) |
Feb 15, 2024 | 10.56 | 10.81 | 10.42 | 10.80 | 47,242 | +0.24(+2.24%) |
Feb 14, 2024 | 10.70 | 10.70 | 10.39 | 10.56 | 51,844 | +0.13(+1.23%) |
Feb 13, 2024 | 11.36 | 11.49 | 10.31 | 10.43 | 155,019 | -1.41(-11.92%) |
Feb 12, 2024 | 10.65 | 12.00 | 10.65 | 11.84 | 204,382 | +1.14(+10.70%) |
Feb 09, 2024 | 10.41 | 10.72 | 10.37 | 10.70 | 50,566 | +0.36(+3.44%) |
Feb 08, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 33,973 | -0.03(-0.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 10.22 | 10.37 | 51,881 | -0.03(-0.28%) |
Feb 06, 2024 | 10.24 | 10.46 | 10.21 | 10.40 | 48,511 | +0.20(+2.01%) |
Feb 05, 2024 | 10.45 | 10.45 | 10.03 | 10.20 | 136,136 | -0.02(-0.19%) |
Feb 02, 2024 | 10.27 | 10.40 | 10.16 | 10.22 | 62,254 | -0.11(-1.04%) |
Feb 01, 2024 | 9.943 | 10.36 | 9.943 | 10.32 | 50,714 | +0.38(+3.82%) |
Jan 31, 2024 | 10.24 | 10.32 | 9.914 | 9.943 | 53,724 | -0.17(-1.64%) |
Jan 30, 2024 | 10.41 | 10.47 | 10.04 | 10.11 | 64,964 | -0.48(-4.51%) |
Jan 29, 2024 | 10.12 | 10.59 | 10.12 | 10.59 | 60,002 | +0.42(+4.12%) |
Jan 26, 2024 | 10.14 | 10.22 | 9.943 | 10.17 | 63,726 | +0.09(+0.87%) |
Jan 25, 2024 | 10.52 | 10.61 | 9.495 | 10.08 | 124,881 | -0.67(-6.25%) |
Jan 24, 2024 | 11.13 | 11.18 | 10.62 | 10.75 | 46,385 | -0.28(-2.56%) |
Jan 23, 2024 | 11.15 | 11.35 | 10.96 | 11.03 | 53,551 | +0.01(+0.09%) |
Jan 22, 2024 | 10.71 | 11.05 | 10.71 | 11.02 | 65,440 | +0.45(+4.24%) |
Jan 19, 2024 | 10.27 | 10.59 | 10.17 | 10.58 | 53,140 | +0.35(+3.43%) |
Jan 18, 2024 | 10.44 | 10.44 | 10.09 | 10.23 | 44,153 | -0.23(-2.23%) |
Jan 17, 2024 | 10.26 | 10.51 | 10.24 | 10.46 | 49,149 | +0.14(+1.32%) |
Jan 16, 2024 | 10.57 | 10.53 | 10.26 | 10.32 | 40,272 | -0.22(-2.12%) |
Jan 12, 2024 | 10.85 | 10.92 | 10.51 | 10.55 | 39,146 | -0.17(-1.55%) |
Jan 11, 2024 | 10.69 | 10.84 | 10.61 | 10.71 | 61,604 | +0.07(+0.64%) |
Jan 10, 2024 | 10.79 | 10.79 | 10.62 | 10.64 | 36,012 | -0.06(-0.55%) |
Jan 09, 2024 | 10.67 | 10.91 | 10.61 | 10.70 | 36,629 | -0.13(-1.17%) |
Jan 08, 2024 | 10.86 | 11.07 | 10.81 | 10.83 | 59,611 | -0.07(-0.62%) |
Jan 05, 2024 | 10.71 | 11.06 | 10.57 | 10.90 | 73,215 | +0.12(+1.08%) |
Jan 04, 2024 | 10.90 | 10.94 | 10.65 | 10.78 | 57,170 | -0.06(-0.54%) |
Jan 03, 2024 | 11.33 | 11.33 | 10.82 | 10.84 | 80,387 | -0.56(-4.87%) |
Jan 02, 2024 | 11.05 | 11.41 | 11.04 | 11.39 | 80,692 | +0.29(+2.63%) |
Dec 29, 2023 | 11.44 | 11.47 | 11.02 | 11.10 | 83,624 | -0.29(-2.56%) |
Dec 28, 2023 | 11.59 | 11.69 | 11.23 | 11.39 | 61,244 | -0.22(-1.93%) |
Dec 27, 2023 | 11.93 | 11.93 | 11.46 | 11.62 | 82,167 | -0.31(-2.61%) |
Dec 26, 2023 | 11.03 | 11.98 | 11.03 | 11.93 | 152,213 | +1.01(+9.28%) |
Dec 22, 2023 | 10.81 | 11.06 | 10.71 | 10.92 | 60,489 | +0.14(+1.26%) |
Dec 21, 2023 | 10.63 | 10.98 | 10.62 | 10.78 | 77,912 | +0.16(+1.47%) |
Dec 20, 2023 | 10.58 | 10.96 | 10.46 | 10.62 | 62,994 | -0.08(-0.73%) |
Dec 19, 2023 | 10.44 | 10.74 | 10.33 | 10.70 | 88,946 | +0.24(+2.33%) |
Dec 18, 2023 | 10.64 | 10.64 | 10.20 | 10.46 | 90,993 | -0.05(-0.46%) |
Dec 15, 2023 | 10.61 | 10.68 | 10.42 | 10.51 | 144,045 | -0.16(-1.46%) |
Dec 14, 2023 | 10.57 | 10.82 | 10.38 | 10.66 | 165,794 | +0.23(+2.24%) |
Dec 13, 2023 | 9.992 | 10.56 | 9.807 | 10.43 | 360,960 | +0.53(+5.31%) |
Dec 12, 2023 | 10.13 | 10.13 | 9.842 | 9.904 | 60,371 | -0.27(-2.68%) |
Dec 11, 2023 | 10.43 | 10.61 | 10.06 | 10.18 | 56,380 | -0.30(-2.88%) |
Dec 08, 2023 | 10.23 | 10.54 | 10.11 | 10.48 | 42,804 | +0.27(+2.67%) |
Dec 07, 2023 | 10.32 | 10.33 | 9.953 | 10.21 | 56,826 | +0.08(+0.77%) |
Dec 06, 2023 | 10.07 | 10.62 | 9.982 | 10.13 | 108,173 | +0.24(+2.46%) |
Dec 05, 2023 | 9.972 | 10.01 | 9.768 | 9.885 | 35,544 | -0.09(-0.88%) |
Dec 04, 2023 | 9.904 | 10.19 | 9.738 | 9.972 | 77,964 | +0.07(+0.69%) |