Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.18 | 11.20 | 11.10 | 11.16 | 37,305 | +0.08(+0.73%) |
Feb 28, 2024 | 11.08 | 11.12 | 11.08 | 11.08 | 36,018 | -0.10(-0.89%) |
Feb 27, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 33,844 | +0.01(+0.05%) |
Feb 26, 2024 | 11.18 | 11.18 | 11.14 | 11.17 | 31,481 | -0.06(-0.50%) |
Feb 23, 2024 | 11.22 | 11.23 | 11.19 | 11.23 | 23,554 | -0.03(-0.26%) |
Feb 22, 2024 | 11.26 | 11.26 | 11.21 | 11.26 | 43,139 | +0.04(+0.35%) |
Feb 21, 2024 | 11.17 | 11.22 | 11.16 | 11.22 | 43,025 | +0.06(+0.54%) |
Feb 20, 2024 | 11.17 | 11.19 | 11.14 | 11.16 | 113,061 | +0.04(+0.36%) |
Feb 16, 2024 | 11.13 | 11.15 | 11.10 | 11.12 | 62,243 | -0.03(-0.27%) |
Feb 15, 2024 | 11.03 | 11.15 | 11.03 | 11.15 | 31,556 | +0.09(+0.81%) |
Feb 14, 2024 | 11.02 | 11.06 | 11.01 | 11.06 | 44,310 | +0.13(+1.18%) |
Feb 13, 2024 | 11.05 | 11.05 | 10.90 | 10.93 | 34,864 | -0.22(-2.01%) |
Feb 12, 2024 | 11.13 | 11.18 | 11.11 | 11.15 | 31,408 | +0.08(+0.68%) |
Feb 09, 2024 | 11.08 | 11.08 | 11.03 | 11.08 | 27,762 | -0.03(-0.28%) |
Feb 08, 2024 | 11.13 | 11.13 | 11.08 | 11.11 | 50,161 | -0.17(-1.50%) |
Feb 07, 2024 | 11.30 | 11.30 | 11.26 | 11.28 | 50,281 | -0.08(-0.70%) |
Feb 06, 2024 | 11.31 | 11.36 | 11.28 | 11.36 | 36,470 | +0.06(+0.53%) |
Feb 05, 2024 | 11.34 | 11.34 | 11.26 | 11.30 | 26,047 | -0.15(-1.31%) |
Feb 02, 2024 | 11.47 | 11.47 | 11.40 | 11.45 | 59,988 | -0.09(-0.78%) |
Feb 01, 2024 | 11.50 | 11.55 | 11.46 | 11.54 | 42,978 | +0.03(+0.26%) |
Jan 31, 2024 | 11.61 | 11.63 | 11.48 | 11.51 | 51,506 | -0.03(-0.26%) |
Jan 30, 2024 | 11.54 | 11.57 | 11.50 | 11.54 | 43,041 | -0.02(-0.17%) |
Jan 29, 2024 | 11.51 | 11.58 | 11.49 | 11.56 | 54,667 | -0.06(-0.51%) |
Jan 26, 2024 | 11.63 | 11.65 | 11.61 | 11.62 | 43,344 | +0.06(+0.52%) |
Jan 25, 2024 | 11.58 | 11.58 | 11.51 | 11.56 | 31,113 | -0.06(-0.51%) |
Jan 24, 2024 | 11.67 | 11.68 | 11.60 | 11.62 | 37,796 | +0.10(+0.86%) |
Jan 23, 2024 | 11.53 | 11.54 | 11.47 | 11.52 | 27,481 | -0.03(-0.30%) |
Jan 22, 2024 | 11.55 | 11.59 | 11.54 | 11.55 | 19,418 | -0.01(-0.13%) |
Jan 19, 2024 | 11.52 | 11.57 | 11.48 | 11.57 | 94,757 | +0.00(+0.00%) |
Jan 18, 2024 | 11.55 | 11.57 | 11.48 | 11.57 | 47,125 | +0.05(+0.43%) |
Jan 17, 2024 | 11.47 | 11.52 | 11.42 | 11.52 | 30,791 | -0.11(-0.95%) |
Jan 16, 2024 | 11.68 | 11.70 | 11.62 | 11.63 | 34,386 | -0.22(-1.84%) |
Jan 12, 2024 | 11.91 | 11.91 | 11.81 | 11.85 | 22,118 | +0.03(+0.25%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.74 | 11.82 | 46,515 | -0.11(-0.92%) |
Jan 10, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 13,564 | +0.03(+0.25%) |
Jan 09, 2024 | 11.92 | 11.92 | 11.89 | 11.90 | 22,312 | -0.14(-1.16%) |
Jan 08, 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 29,442 | +0.07(+0.59%) |
Jan 05, 2024 | 11.95 | 12.08 | 11.93 | 11.97 | 49,818 | -0.03(-0.29%) |
Jan 04, 2024 | 11.99 | 12.06 | 11.99 | 12.00 | 36,362 | +0.13(+1.13%) |
Jan 03, 2024 | 11.83 | 11.91 | 11.83 | 11.87 | 54,677 | -0.07(-0.62%) |
Jan 02, 2024 | 11.96 | 12.00 | 11.94 | 11.94 | 675,485 | -0.09(-0.72%) |
Dec 29, 2023 | 12.06 | 12.08 | 12.01 | 12.03 | 62,343 | -0.01(-0.08%) |
Dec 28, 2023 | 12.09 | 12.11 | 12.03 | 12.04 | 195,487 | -0.09(-0.78%) |
Dec 27, 2023 | 12.07 | 12.14 | 12.07 | 12.13 | 37,556 | +0.05(+0.41%) |
Dec 26, 2023 | 12.00 | 12.10 | 12.00 | 12.08 | 531,769 | +0.08(+0.71%) |
Dec 22, 2023 | 12.00 | 12.03 | 11.96 | 12.00 | 29,366 | +0.04(+0.36%) |
Dec 21, 2023 | 11.90 | 11.95 | 11.84 | 11.95 | 35,729 | +0.18(+1.50%) |
Dec 20, 2023 | 11.87 | 11.91 | 11.54 | 11.78 | 62,089 | -0.11(-0.93%) |
Dec 19, 2023 | 11.85 | 11.89 | 11.83 | 11.89 | 12,953 | +0.09(+0.72%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 63,831 | +0.02(+0.21%) |
Dec 15, 2023 | 11.83 | 11.85 | 11.78 | 11.78 | 32,442 | -0.06(-0.50%) |
Dec 14, 2023 | 11.82 | 11.88 | 11.81 | 11.83 | 55,512 | +0.19(+1.60%) |
Dec 13, 2023 | 11.49 | 11.65 | 11.42 | 11.65 | 30,718 | +0.17(+1.45%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.41 | 11.48 | 117,814 | +0.03(+0.26%) |
Dec 11, 2023 | 11.43 | 11.47 | 11.42 | 11.45 | 11,608 | -0.04(-0.38%) |
Dec 08, 2023 | 11.45 | 11.51 | 11.45 | 11.50 | 38,634 | +0.03(+0.30%) |
Dec 07, 2023 | 11.40 | 11.48 | 11.38 | 11.46 | 127,420 | +0.13(+1.13%) |
Dec 06, 2023 | 11.40 | 11.44 | 11.33 | 11.33 | 44,605 | +0.02(+0.22%) |
Dec 05, 2023 | 11.30 | 11.34 | 11.29 | 11.31 | 35,950 | -0.01(-0.13%) |
Dec 04, 2023 | 11.28 | 11.34 | 11.28 | 11.32 | 52,163 | -0.09(-0.78%) |