Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.31 | 11.44 | 11.27 | 11.44 | 3,107 | +0.17(+1.49%) |
Feb 28, 2024 | 10.98 | 11.35 | 10.98 | 11.27 | 13,271 | +0.16(+1.42%) |
Feb 27, 2024 | 10.97 | 11.44 | 10.94 | 11.11 | 6,221 | +0.02(+0.18%) |
Feb 26, 2024 | 11.41 | 11.41 | 10.72 | 11.09 | 5,869 | -0.30(-2.60%) |
Feb 23, 2024 | 11.00 | 11.63 | 10.69 | 11.39 | 16,338 | +0.70(+6.56%) |
Feb 22, 2024 | 11.16 | 11.16 | 10.69 | 10.69 | 3,654 | -0.21(-1.90%) |
Feb 21, 2024 | 11.11 | 11.23 | 10.89 | 10.90 | 2,880 | -0.11(-0.99%) |
Feb 20, 2024 | 11.08 | 11.36 | 11.01 | 11.01 | 4,279 | -0.21(-1.85%) |
Feb 16, 2024 | 11.06 | 11.36 | 11.02 | 11.21 | 10,236 | +0.00(+0.00%) |
Feb 15, 2024 | 11.00 | 11.36 | 11.00 | 11.21 | 16,171 | +0.34(+3.09%) |
Feb 14, 2024 | 11.16 | 11.26 | 10.78 | 10.88 | 4,235 | -0.24(-2.13%) |
Feb 13, 2024 | 11.11 | 11.16 | 10.85 | 11.11 | 18,572 | +0.02(+0.18%) |
Feb 12, 2024 | 10.49 | 11.31 | 10.49 | 11.09 | 18,139 | +0.64(+6.14%) |
Feb 09, 2024 | 10.44 | 10.45 | 10.42 | 10.45 | 2,219 | +0.35(+3.42%) |
Feb 08, 2024 | 10.37 | 10.37 | 10.09 | 10.11 | 16,154 | -0.24(-2.29%) |
Feb 07, 2024 | 10.53 | 10.93 | 9.988 | 10.34 | 31,197 | -0.24(-2.24%) |
Feb 06, 2024 | 11.11 | 11.11 | 10.58 | 10.58 | 11,349 | -0.45(-4.12%) |
Feb 05, 2024 | 11.24 | 11.24 | 11.03 | 11.04 | 4,814 | -0.24(-2.10%) |
Feb 02, 2024 | 11.15 | 11.27 | 11.05 | 11.27 | 3,335 | +0.09(+0.80%) |
Feb 01, 2024 | 11.42 | 11.50 | 11.18 | 11.18 | 17,851 | -0.20(-1.74%) |
Jan 31, 2024 | 11.52 | 11.73 | 11.38 | 11.38 | 8,223 | -0.36(-3.03%) |
Jan 30, 2024 | 11.48 | 11.76 | 11.44 | 11.74 | 5,673 | -0.07(-0.59%) |
Jan 29, 2024 | 11.63 | 11.85 | 11.56 | 11.81 | 6,580 | +0.22(+1.88%) |
Jan 26, 2024 | 11.36 | 11.83 | 11.13 | 11.59 | 15,768 | +0.26(+2.27%) |
Jan 25, 2024 | 11.11 | 11.48 | 11.11 | 11.33 | 19,737 | +0.34(+3.05%) |
Jan 24, 2024 | 11.04 | 11.34 | 10.97 | 11.00 | 12,367 | -0.05(-0.45%) |
Jan 23, 2024 | 11.02 | 11.09 | 10.87 | 11.04 | 9,645 | +0.21(+1.91%) |
Jan 22, 2024 | 10.93 | 11.04 | 10.84 | 10.84 | 3,855 | -0.03(-0.27%) |
Jan 19, 2024 | 10.87 | 10.99 | 10.73 | 10.87 | 4,634 | +0.12(+1.10%) |
Jan 18, 2024 | 10.72 | 11.02 | 10.72 | 10.75 | 5,492 | -0.07(-0.64%) |
Jan 17, 2024 | 10.80 | 11.04 | 10.80 | 10.82 | 5,264 | -0.11(-0.99%) |
Jan 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 1,260 | +0.01(+0.09%) |
Jan 12, 2024 | 10.63 | 11.02 | 10.63 | 10.92 | 9,034 | +0.25(+2.32%) |
Jan 11, 2024 | 10.74 | 10.87 | 10.67 | 10.67 | 6,400 | +0.02(+0.18%) |
Jan 10, 2024 | 10.96 | 11.01 | 10.65 | 10.65 | 4,645 | +0.00(+0.00%) |
Jan 09, 2024 | 11.15 | 11.15 | 10.65 | 10.65 | 2,534 | -0.14(-1.28%) |
Jan 08, 2024 | 10.95 | 11.11 | 10.78 | 10.79 | 11,846 | +0.01(+0.09%) |
Jan 05, 2024 | 10.98 | 11.00 | 10.78 | 10.78 | 9,338 | -0.34(-3.02%) |
Jan 04, 2024 | 11.10 | 11.36 | 10.88 | 11.11 | 6,944 | -0.20(-1.75%) |
Jan 03, 2024 | 11.17 | 11.47 | 11.04 | 11.31 | 4,828 | -0.24(-2.05%) |
Jan 02, 2024 | 11.32 | 11.64 | 11.32 | 11.55 | 6,218 | +0.18(+1.56%) |
Dec 29, 2023 | 11.47 | 11.65 | 11.31 | 11.37 | 6,742 | -0.28(-2.38%) |
Dec 28, 2023 | 11.45 | 11.67 | 11.40 | 11.65 | 2,677 | +0.10(+0.86%) |
Dec 27, 2023 | 11.41 | 11.83 | 11.41 | 11.55 | 10,135 | +0.04(+0.34%) |
Dec 26, 2023 | 11.41 | 11.56 | 11.23 | 11.51 | 10,939 | +0.00(+0.00%) |
Dec 22, 2023 | 11.39 | 11.51 | 11.21 | 11.51 | 8,664 | +0.13(+1.13%) |
Dec 21, 2023 | 11.22 | 11.50 | 11.11 | 11.38 | 12,047 | +0.00(+0.00%) |
Dec 20, 2023 | 11.49 | 11.49 | 11.08 | 11.38 | 7,707 | +0.04(+0.35%) |
Dec 19, 2023 | 11.40 | 11.51 | 11.17 | 11.34 | 12,240 | -0.14(-1.20%) |
Dec 18, 2023 | 11.21 | 11.48 | 10.92 | 11.48 | 9,103 | -0.03(-0.26%) |
Dec 15, 2023 | 11.16 | 11.51 | 11.16 | 11.51 | 18,296 | +0.01(+0.09%) |
Dec 14, 2023 | 11.55 | 11.55 | 11.36 | 11.50 | 21,838 | +0.11(+0.95%) |
Dec 13, 2023 | 11.36 | 11.56 | 11.34 | 11.39 | 15,364 | +0.08(+0.70%) |
Dec 12, 2023 | 11.50 | 11.56 | 11.04 | 11.31 | 5,549 | +0.10(+0.88%) |
Dec 11, 2023 | 11.39 | 11.40 | 11.21 | 11.21 | 2,705 | -0.30(-2.58%) |
Dec 08, 2023 | 11.10 | 11.51 | 11.10 | 11.51 | 1,305 | +0.02(+0.17%) |
Dec 07, 2023 | 11.76 | 11.76 | 11.14 | 11.49 | 6,360 | -0.26(-2.19%) |
Dec 06, 2023 | 11.48 | 11.78 | 11.31 | 11.75 | 14,681 | +0.27(+2.32%) |
Dec 05, 2023 | 11.16 | 11.50 | 11.11 | 11.48 | 3,588 | +0.22(+1.93%) |
Dec 04, 2023 | 11.26 | 11.50 | 10.96 | 11.26 | 29,334 | +0.00(+0.00%) |