Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.53 | 11.90 | 11.43 | 11.64 | 968,671 | +0.16(+1.39%) |
Feb 28, 2024 | 11.50 | 11.58 | 11.38 | 11.48 | 197,603 | -0.03(-0.26%) |
Feb 27, 2024 | 11.54 | 11.65 | 11.43 | 11.51 | 391,754 | +0.06(+0.52%) |
Feb 26, 2024 | 11.35 | 11.49 | 11.26 | 11.45 | 233,696 | +0.10(+0.88%) |
Feb 23, 2024 | 11.11 | 11.40 | 10.95 | 11.35 | 601,936 | +0.11(+0.98%) |
Feb 22, 2024 | 11.34 | 11.39 | 11.01 | 11.24 | 559,308 | -0.11(-0.97%) |
Feb 21, 2024 | 10.74 | 11.40 | 10.71 | 11.35 | 421,751 | +0.68(+6.37%) |
Feb 20, 2024 | 10.74 | 10.83 | 10.64 | 10.67 | 204,971 | -0.09(-0.84%) |
Feb 16, 2024 | 10.76 | 0 | +0.07(+0.65%) | |||
Feb 15, 2024 | 10.39 | 10.70 | 10.37 | 10.69 | 327,456 | +0.41(+3.99%) |
Feb 14, 2024 | 10.15 | 10.43 | 10.12 | 10.28 | 322,412 | +0.04(+0.39%) |
Feb 13, 2024 | 10.40 | 10.47 | 10.15 | 10.24 | 524,920 | -0.22(-2.10%) |
Feb 12, 2024 | 10.15 | 10.51 | 10.13 | 10.46 | 392,518 | +0.28(+2.75%) |
Feb 09, 2024 | 10.15 | 10.25 | 10.04 | 10.18 | 229,412 | +0.03(+0.30%) |
Feb 08, 2024 | 9.920 | 10.18 | 9.910 | 10.15 | 571,856 | +0.25(+2.53%) |
Feb 07, 2024 | 9.650 | 9.910 | 9.650 | 9.900 | 256,403 | +0.25(+2.59%) |
Feb 06, 2024 | 9.640 | 9.810 | 9.590 | 9.650 | 362,055 | -0.01(-0.10%) |
Feb 05, 2024 | 9.980 | 9.980 | 9.630 | 9.660 | 414,903 | -0.29(-2.91%) |
Feb 02, 2024 | 10.32 | 10.47 | 9.930 | 9.950 | 435,469 | -0.44(-4.23%) |
Feb 01, 2024 | 10.36 | 10.70 | 10.36 | 10.39 | 339,647 | -0.03(-0.29%) |
Jan 31, 2024 | 10.75 | 10.75 | 10.36 | 10.42 | 490,399 | -0.37(-3.43%) |
Jan 30, 2024 | 10.40 | 10.86 | 10.40 | 10.79 | 360,059 | +0.28(+2.66%) |
Jan 29, 2024 | 10.94 | 10.94 | 10.47 | 10.51 | 671,777 | -0.47(-4.28%) |
Jan 26, 2024 | 11.10 | 11.19 | 10.92 | 10.98 | 222,133 | -0.12(-1.08%) |
Jan 25, 2024 | 11.09 | 11.11 | 10.85 | 11.10 | 240,816 | +0.13(+1.19%) |
Jan 24, 2024 | 10.92 | 11.01 | 10.81 | 10.97 | 289,580 | +0.18(+1.67%) |
Jan 23, 2024 | 10.55 | 10.84 | 10.55 | 10.79 | 260,342 | +0.14(+1.31%) |
Jan 22, 2024 | 10.58 | 10.70 | 10.53 | 10.65 | 280,507 | -0.03(-0.28%) |
Jan 19, 2024 | 10.66 | 10.83 | 10.58 | 10.68 | 191,860 | -0.05(-0.47%) |
Jan 18, 2024 | 11.02 | 11.02 | 10.69 | 10.73 | 260,020 | -0.28(-2.54%) |
Jan 17, 2024 | 11.01 | 11.03 | 10.89 | 11.01 | 296,193 | -0.17(-1.52%) |
Jan 16, 2024 | 11.45 | 11.45 | 11.17 | 11.18 | 300,368 | -0.20(-1.76%) |
Jan 15, 2024 | 11.20 | 11.41 | 11.20 | 11.38 | 259,773 | +0.18(+1.61%) |
Jan 12, 2024 | 11.08 | 11.28 | 11.07 | 11.20 | 556,099 | +0.28(+2.56%) |
Jan 11, 2024 | 10.90 | 10.94 | 10.68 | 10.92 | 176,737 | +0.11(+1.02%) |
Jan 10, 2024 | 10.98 | 11.09 | 10.79 | 10.81 | 375,135 | -0.12(-1.10%) |
Jan 09, 2024 | 10.85 | 10.99 | 10.69 | 10.93 | 242,061 | +0.10(+0.92%) |
Jan 08, 2024 | 10.67 | 10.85 | 10.67 | 10.83 | 180,448 | -0.11(-1.01%) |
Jan 05, 2024 | 10.96 | 10.97 | 10.81 | 10.94 | 223,293 | +0.10(+0.92%) |
Jan 04, 2024 | 11.14 | 11.14 | 10.81 | 10.84 | 257,796 | -0.23(-2.08%) |
Jan 03, 2024 | 10.84 | 11.10 | 10.82 | 11.07 | 378,589 | +0.24(+2.22%) |
Jan 02, 2024 | 11.16 | 11.17 | 10.79 | 10.83 | 349,146 | -0.21(-1.90%) |
Dec 29, 2023 | 11.04 | 0 | -0.01(-0.09%) | |||
Dec 28, 2023 | 11.23 | 11.30 | 11.05 | 11.05 | 196,173 | -0.23(-2.04%) |
Dec 27, 2023 | 11.36 | 11.40 | 11.26 | 11.28 | 305,026 | +0.07(+0.62%) |
Dec 22, 2023 | 11.21 | 0 | -0.06(-0.53%) | |||
Dec 21, 2023 | 11.04 | 11.29 | 11.03 | 11.27 | 402,795 | +0.23(+2.08%) |
Dec 20, 2023 | 11.22 | 11.37 | 11.02 | 11.04 | 377,947 | -0.13(-1.16%) |
Dec 19, 2023 | 10.98 | 11.18 | 10.94 | 11.17 | 448,206 | +0.18(+1.64%) |
Dec 18, 2023 | 11.03 | 11.19 | 10.93 | 10.99 | 461,738 | +0.17(+1.57%) |
Dec 15, 2023 | 11.05 | 11.05 | 10.76 | 10.82 | 434,052 | -0.25(-2.26%) |
Dec 14, 2023 | 10.90 | 11.13 | 10.87 | 11.07 | 446,268 | +0.29(+2.69%) |
Dec 13, 2023 | 10.49 | 10.78 | 10.40 | 10.78 | 464,389 | +0.28(+2.67%) |
Dec 12, 2023 | 10.69 | 10.70 | 10.46 | 10.50 | 522,116 | -0.35(-3.23%) |
Dec 11, 2023 | 11.15 | 11.15 | 10.72 | 10.85 | 712,461 | -0.34(-3.04%) |
Dec 08, 2023 | 11.18 | 11.35 | 11.16 | 11.19 | 475,121 | +0.14(+1.27%) |
Dec 07, 2023 | 11.21 | 11.30 | 11.04 | 11.05 | 435,499 | -0.06(-0.54%) |
Dec 06, 2023 | 11.10 | 11.30 | 10.98 | 11.11 | 1,126,210 | -0.07(-0.63%) |
Dec 05, 2023 | 11.53 | 11.69 | 11.18 | 11.18 | 466,222 | -0.39(-3.37%) |
Dec 04, 2023 | 11.64 | 11.70 | 11.54 | 11.57 | 430,016 | -0.16(-1.36%) |