Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.73 | 11.76 | 11.45 | 11.53 | 1,022,884 | -0.01(-0.09%) |
Feb 28, 2024 | 11.69 | 11.79 | 11.53 | 11.54 | 494,777 | -0.26(-2.20%) |
Feb 27, 2024 | 11.75 | 11.96 | 11.72 | 11.80 | 488,916 | +0.18(+1.55%) |
Feb 26, 2024 | 11.67 | 11.74 | 11.55 | 11.62 | 735,117 | -0.08(-0.68%) |
Feb 23, 2024 | 11.76 | 11.81 | 11.58 | 11.70 | 686,125 | -0.05(-0.43%) |
Feb 22, 2024 | 11.78 | 11.90 | 11.72 | 11.75 | 682,844 | -0.06(-0.51%) |
Feb 21, 2024 | 11.81 | 11.98 | 11.66 | 11.81 | 1,000,233 | +0.06(+0.51%) |
Feb 20, 2024 | 11.84 | 12.06 | 11.68 | 11.75 | 712,010 | -0.21(-1.76%) |
Feb 16, 2024 | 12.04 | 12.20 | 11.86 | 11.96 | 1,039,588 | -0.10(-0.83%) |
Feb 15, 2024 | 11.91 | 12.43 | 11.89 | 12.06 | 2,010,910 | +0.28(+2.38%) |
Feb 14, 2024 | 11.00 | 11.96 | 10.96 | 11.78 | 2,621,915 | +1.40(+13.49%) |
Feb 13, 2024 | 10.53 | 10.65 | 10.31 | 10.38 | 1,244,664 | -0.50(-4.60%) |
Feb 12, 2024 | 10.70 | 11.00 | 10.63 | 10.88 | 659,737 | +0.19(+1.78%) |
Feb 09, 2024 | 10.74 | 10.81 | 10.60 | 10.69 | 432,515 | -0.08(-0.74%) |
Feb 08, 2024 | 10.48 | 10.77 | 10.45 | 10.77 | 419,764 | +0.24(+2.28%) |
Feb 07, 2024 | 10.50 | 10.56 | 10.29 | 10.53 | 831,053 | +0.06(+0.57%) |
Feb 06, 2024 | 10.33 | 10.59 | 10.33 | 10.47 | 280,880 | +0.10(+0.96%) |
Feb 05, 2024 | 10.37 | 10.42 | 10.24 | 10.37 | 368,651 | -0.14(-1.33%) |
Feb 02, 2024 | 10.55 | 10.62 | 10.48 | 10.51 | 333,134 | -0.22(-2.05%) |
Feb 01, 2024 | 10.71 | 10.81 | 10.53 | 10.73 | 313,782 | +0.07(+0.66%) |
Jan 31, 2024 | 10.66 | 10.97 | 10.61 | 10.66 | 1,223,448 | +0.06(+0.57%) |
Jan 30, 2024 | 10.41 | 10.68 | 10.41 | 10.60 | 433,501 | +0.05(+0.47%) |
Jan 29, 2024 | 10.38 | 10.55 | 10.19 | 10.55 | 515,178 | +0.14(+1.34%) |
Jan 26, 2024 | 10.58 | 10.67 | 10.20 | 10.41 | 747,837 | -0.10(-0.95%) |
Jan 25, 2024 | 10.56 | 10.67 | 10.38 | 10.51 | 654,021 | +0.17(+1.64%) |
Jan 24, 2024 | 10.57 | 10.57 | 10.30 | 10.34 | 489,036 | -0.03(-0.29%) |
Jan 23, 2024 | 10.57 | 10.62 | 10.33 | 10.37 | 566,698 | -0.10(-0.96%) |
Jan 22, 2024 | 10.33 | 10.47 | 10.30 | 10.47 | 266,410 | +0.24(+2.35%) |
Jan 19, 2024 | 10.27 | 10.29 | 10.06 | 10.23 | 258,021 | +0.00(+0.00%) |
Jan 18, 2024 | 10.15 | 10.31 | 10.09 | 10.23 | 314,188 | +0.18(+1.79%) |
Jan 17, 2024 | 9.810 | 10.08 | 9.765 | 10.05 | 382,126 | +0.03(+0.30%) |
Jan 16, 2024 | 10.00 | 10.15 | 9.945 | 10.02 | 336,003 | -0.06(-0.60%) |
Jan 12, 2024 | 10.39 | 10.39 | 10.06 | 10.08 | 556,945 | -0.10(-0.98%) |
Jan 11, 2024 | 10.23 | 10.23 | 10.00 | 10.18 | 324,861 | -0.09(-0.88%) |
Jan 10, 2024 | 10.17 | 10.35 | 10.16 | 10.27 | 269,984 | +0.04(+0.39%) |
Jan 09, 2024 | 10.36 | 10.36 | 10.14 | 10.23 | 449,051 | -0.31(-2.94%) |
Jan 08, 2024 | 10.56 | 10.59 | 10.30 | 10.54 | 336,123 | -0.14(-1.31%) |
Jan 05, 2024 | 10.49 | 10.88 | 10.47 | 10.68 | 524,293 | +0.10(+0.95%) |
Jan 04, 2024 | 11.12 | 11.21 | 10.44 | 10.58 | 782,924 | -0.46(-4.17%) |
Jan 03, 2024 | 11.16 | 11.30 | 10.96 | 11.04 | 885,641 | -0.18(-1.60%) |
Jan 02, 2024 | 11.03 | 11.22 | 11.01 | 11.22 | 459,685 | +0.21(+1.91%) |
Dec 29, 2023 | 11.03 | 11.11 | 10.97 | 11.01 | 292,679 | -0.11(-0.99%) |
Dec 28, 2023 | 11.10 | 11.13 | 10.99 | 11.12 | 261,654 | -0.05(-0.45%) |
Dec 27, 2023 | 11.13 | 11.21 | 11.07 | 11.17 | 281,182 | +0.05(+0.45%) |
Dec 26, 2023 | 11.04 | 11.13 | 10.91 | 11.12 | 344,084 | +0.18(+1.65%) |
Dec 22, 2023 | 11.12 | 11.17 | 10.88 | 10.94 | 276,588 | -0.10(-0.91%) |
Dec 21, 2023 | 10.93 | 11.05 | 10.84 | 11.04 | 287,137 | +0.25(+2.32%) |
Dec 20, 2023 | 10.91 | 11.18 | 10.79 | 10.79 | 423,891 | -0.06(-0.55%) |
Dec 19, 2023 | 10.85 | 10.97 | 10.75 | 10.85 | 969,888 | +0.21(+1.97%) |
Dec 18, 2023 | 10.75 | 10.87 | 10.59 | 10.64 | 355,797 | -0.01(-0.09%) |
Dec 15, 2023 | 10.75 | 10.77 | 10.50 | 10.65 | 935,310 | +0.06(+0.57%) |
Dec 14, 2023 | 10.69 | 10.77 | 10.52 | 10.59 | 850,166 | +0.13(+1.24%) |
Dec 13, 2023 | 10.14 | 10.48 | 9.930 | 10.46 | 425,856 | +0.35(+3.46%) |
Dec 12, 2023 | 10.45 | 10.46 | 10.09 | 10.11 | 352,523 | -0.36(-3.44%) |
Dec 11, 2023 | 10.43 | 10.50 | 10.34 | 10.47 | 278,405 | +0.06(+0.58%) |
Dec 08, 2023 | 10.27 | 10.43 | 10.22 | 10.41 | 570,871 | +0.13(+1.26%) |
Dec 07, 2023 | 10.25 | 10.31 | 10.13 | 10.28 | 299,271 | +0.01(+0.10%) |
Dec 06, 2023 | 10.52 | 10.69 | 10.26 | 10.27 | 275,022 | -0.15(-1.44%) |
Dec 05, 2023 | 10.54 | 10.54 | 10.36 | 10.42 | 315,749 | -0.14(-1.33%) |
Dec 04, 2023 | 10.40 | 10.61 | 10.34 | 10.56 | 401,167 | +0.12(+1.15%) |