Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.04 | 11.06 | 10.85 | 10.89 | 1,183,211 | -0.27(-2.41%) |
Feb 28, 2024 | 11.22 | 11.28 | 11.10 | 11.16 | 689,450 | -0.15(-1.32%) |
Feb 27, 2024 | 11.19 | 11.39 | 11.11 | 11.31 | 1,089,799 | +0.40(+3.65%) |
Feb 26, 2024 | 10.97 | 10.98 | 10.83 | 10.91 | 404,419 | -0.10(-0.91%) |
Feb 23, 2024 | 11.15 | 11.16 | 11.00 | 11.01 | 548,968 | -0.21(-1.86%) |
Feb 22, 2024 | 10.92 | 11.24 | 10.87 | 11.22 | 710,294 | +0.46(+4.26%) |
Feb 21, 2024 | 10.81 | 10.90 | 10.74 | 10.76 | 769,566 | +0.06(+0.56%) |
Feb 20, 2024 | 10.63 | 10.74 | 10.61 | 10.70 | 652,886 | +0.13(+1.23%) |
Feb 16, 2024 | 10.63 | 10.68 | 10.52 | 10.57 | 672,678 | -0.22(-2.03%) |
Feb 15, 2024 | 10.80 | 10.88 | 10.76 | 10.79 | 550,465 | -0.10(-0.91%) |
Feb 14, 2024 | 10.86 | 10.96 | 10.81 | 10.89 | 995,192 | +0.14(+1.30%) |
Feb 13, 2024 | 10.95 | 10.98 | 10.69 | 10.75 | 1,186,624 | -0.20(-1.82%) |
Feb 12, 2024 | 10.67 | 11.09 | 10.65 | 10.95 | 2,495,632 | +0.25(+2.33%) |
Feb 09, 2024 | 10.63 | 10.71 | 10.58 | 10.70 | 448,667 | +0.06(+0.56%) |
Feb 08, 2024 | 10.79 | 10.82 | 10.64 | 10.64 | 885,000 | -0.11(-1.02%) |
Feb 07, 2024 | 10.83 | 10.87 | 10.69 | 10.75 | 774,020 | -0.02(-0.18%) |
Feb 06, 2024 | 10.69 | 10.79 | 10.67 | 10.77 | 789,415 | +0.24(+2.27%) |
Feb 05, 2024 | 10.43 | 10.59 | 10.28 | 10.53 | 931,786 | +0.06(+0.57%) |
Feb 02, 2024 | 10.48 | 10.53 | 10.28 | 10.47 | 973,579 | -0.10(-0.94%) |
Feb 01, 2024 | 10.36 | 10.61 | 10.36 | 10.57 | 920,682 | +0.29(+2.81%) |
Jan 31, 2024 | 10.23 | 10.37 | 10.21 | 10.28 | 657,387 | +0.09(+0.88%) |
Jan 30, 2024 | 10.21 | 10.23 | 10.14 | 10.19 | 490,840 | -0.05(-0.49%) |
Jan 29, 2024 | 10.30 | 10.31 | 10.18 | 10.24 | 431,549 | -0.10(-0.96%) |
Jan 26, 2024 | 10.27 | 10.36 | 10.26 | 10.34 | 587,876 | +0.11(+1.07%) |
Jan 25, 2024 | 10.19 | 10.23 | 10.15 | 10.23 | 608,867 | +0.07(+0.69%) |
Jan 24, 2024 | 10.24 | 10.28 | 10.14 | 10.16 | 845,573 | -0.09(-0.87%) |
Jan 23, 2024 | 10.14 | 10.25 | 10.00 | 10.25 | 2,021,214 | +0.11(+1.08%) |
Jan 22, 2024 | 10.16 | 10.23 | 10.09 | 10.14 | 619,944 | -0.07(-0.68%) |
Jan 19, 2024 | 10.20 | 10.23 | 10.14 | 10.21 | 746,611 | -0.05(-0.49%) |
Jan 18, 2024 | 10.21 | 10.27 | 10.18 | 10.26 | 1,045,896 | +0.01(+0.10%) |
Jan 17, 2024 | 10.23 | 10.35 | 10.23 | 10.25 | 1,277,965 | +0.06(+0.59%) |
Jan 16, 2024 | 10.24 | 10.30 | 10.16 | 10.19 | 351,832 | -0.18(-1.73%) |
Jan 12, 2024 | 10.31 | 10.38 | 10.30 | 10.37 | 791,862 | +0.18(+1.76%) |
Jan 11, 2024 | 10.33 | 10.36 | 10.11 | 10.19 | 1,149,767 | -0.07(-0.68%) |
Jan 10, 2024 | 10.16 | 10.26 | 10.15 | 10.26 | 804,697 | +0.12(+1.18%) |
Jan 09, 2024 | 10.13 | 10.17 | 10.08 | 10.14 | 1,589,899 | -0.11(-1.07%) |
Jan 08, 2024 | 10.29 | 10.32 | 10.18 | 10.25 | 1,434,864 | -0.02(-0.19%) |
Jan 05, 2024 | 10.17 | 10.30 | 10.15 | 10.27 | 1,329,068 | -0.11(-1.06%) |
Jan 04, 2024 | 10.37 | 10.44 | 10.34 | 10.38 | 815,414 | -0.09(-0.86%) |
Jan 03, 2024 | 10.58 | 10.61 | 10.45 | 10.47 | 1,499,469 | -0.15(-1.41%) |
Jan 02, 2024 | 10.73 | 10.80 | 10.60 | 10.62 | 1,257,778 | -0.28(-2.56%) |
Dec 29, 2023 | 10.86 | 10.90 | 10.83 | 10.90 | 349,840 | -0.01(-0.09%) |
Dec 28, 2023 | 11.00 | 11.08 | 10.91 | 10.91 | 560,002 | -0.11(-0.99%) |
Dec 27, 2023 | 10.97 | 11.11 | 10.95 | 11.02 | 879,898 | +0.08(+0.73%) |
Dec 26, 2023 | 10.88 | 10.97 | 10.83 | 10.94 | 600,828 | +0.15(+1.37%) |
Dec 22, 2023 | 10.77 | 10.89 | 10.76 | 10.79 | 341,956 | +0.05(+0.46%) |
Dec 21, 2023 | 10.73 | 10.76 | 10.65 | 10.74 | 1,047,369 | +0.08(+0.74%) |
Dec 20, 2023 | 10.79 | 10.87 | 10.66 | 10.66 | 1,736,221 | -0.20(-1.82%) |
Dec 19, 2023 | 10.87 | 10.89 | 10.76 | 10.86 | 1,013,031 | +0.10(+0.92%) |
Dec 18, 2023 | 10.66 | 10.79 | 10.62 | 10.76 | 869,290 | +0.13(+1.21%) |
Dec 15, 2023 | 10.72 | 10.74 | 10.58 | 10.63 | 1,602,606 | -0.23(-2.09%) |
Dec 14, 2023 | 10.81 | 10.92 | 10.80 | 10.86 | 2,857,692 | +0.10(+0.92%) |
Dec 13, 2023 | 10.56 | 10.83 | 10.51 | 10.76 | 2,882,954 | +0.23(+2.16%) |
Dec 12, 2023 | 10.54 | 10.56 | 10.47 | 10.54 | 945,009 | +0.00(+0.00%) |
Dec 11, 2023 | 10.55 | 10.55 | 10.46 | 10.54 | 687,315 | -0.10(-0.93%) |
Dec 08, 2023 | 10.59 | 10.66 | 10.55 | 10.63 | 787,553 | -0.03(-0.28%) |
Dec 07, 2023 | 10.68 | 10.69 | 10.59 | 10.66 | 1,902,560 | +0.01(+0.09%) |
Dec 06, 2023 | 10.70 | 10.74 | 10.64 | 10.65 | 1,169,483 | +0.04(+0.37%) |
Dec 05, 2023 | 10.40 | 10.63 | 10.40 | 10.61 | 682,050 | +0.18(+1.70%) |
Dec 04, 2023 | 10.54 | 10.57 | 10.42 | 10.44 | 858,283 | -0.16(-1.49%) |