Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.48 | 11.53 | 11.33 | 11.35 | 1,977,268 | -0.20(-1.73%) |
Feb 28, 2024 | 11.56 | 11.70 | 11.48 | 11.55 | 1,591,452 | +0.02(+0.17%) |
Feb 27, 2024 | 11.50 | 11.64 | 11.47 | 11.53 | 1,719,027 | +0.31(+2.76%) |
Feb 26, 2024 | 11.09 | 11.25 | 11.01 | 11.22 | 1,369,504 | +0.10(+0.90%) |
Feb 23, 2024 | 11.18 | 11.22 | 11.01 | 11.12 | 1,560,470 | -0.14(-1.24%) |
Feb 22, 2024 | 11.19 | 11.43 | 11.17 | 11.26 | 1,989,728 | +0.08(+0.72%) |
Feb 21, 2024 | 10.99 | 11.21 | 10.97 | 11.18 | 1,990,235 | +0.26(+2.38%) |
Feb 20, 2024 | 10.74 | 10.97 | 10.73 | 10.92 | 1,820,710 | +0.22(+2.06%) |
Feb 16, 2024 | 10.56 | 10.76 | 10.56 | 10.70 | 1,427,782 | +0.16(+1.52%) |
Feb 15, 2024 | 10.46 | 10.55 | 10.41 | 10.54 | 1,589,393 | +0.05(+0.48%) |
Feb 14, 2024 | 10.72 | 10.77 | 10.47 | 10.49 | 1,317,402 | -0.14(-1.32%) |
Feb 13, 2024 | 10.81 | 10.84 | 10.55 | 10.63 | 1,082,237 | -0.28(-2.57%) |
Feb 12, 2024 | 10.59 | 10.92 | 10.59 | 10.91 | 919,417 | +0.25(+2.35%) |
Feb 09, 2024 | 10.64 | 10.76 | 10.54 | 10.66 | 1,089,540 | -0.02(-0.19%) |
Feb 08, 2024 | 10.74 | 10.78 | 10.64 | 10.68 | 2,025,307 | -0.13(-1.20%) |
Feb 07, 2024 | 10.79 | 10.89 | 10.70 | 10.81 | 1,915,792 | +0.02(+0.19%) |
Feb 06, 2024 | 10.50 | 10.81 | 10.50 | 10.79 | 1,520,799 | +0.43(+4.15%) |
Feb 05, 2024 | 10.27 | 10.39 | 10.16 | 10.36 | 1,298,399 | +0.04(+0.39%) |
Feb 02, 2024 | 10.29 | 10.37 | 10.16 | 10.32 | 1,198,257 | -0.03(-0.29%) |
Feb 01, 2024 | 10.42 | 10.54 | 10.35 | 10.35 | 1,537,536 | -0.05(-0.48%) |
Jan 31, 2024 | 10.53 | 10.63 | 10.38 | 10.40 | 1,456,247 | -0.10(-0.95%) |
Jan 30, 2024 | 10.34 | 10.54 | 10.27 | 10.50 | 1,385,645 | +0.19(+1.84%) |
Jan 29, 2024 | 10.35 | 10.37 | 10.13 | 10.31 | 2,468,676 | -0.44(-4.09%) |
Jan 26, 2024 | 10.58 | 10.78 | 10.58 | 10.75 | 921,129 | +0.20(+1.90%) |
Jan 25, 2024 | 10.52 | 10.61 | 10.48 | 10.55 | 793,123 | +0.11(+1.05%) |
Jan 24, 2024 | 10.67 | 10.68 | 10.43 | 10.44 | 935,689 | -0.05(-0.48%) |
Jan 23, 2024 | 10.39 | 10.52 | 10.31 | 10.49 | 976,765 | +0.15(+1.45%) |
Jan 22, 2024 | 10.38 | 10.45 | 10.29 | 10.34 | 693,269 | -0.17(-1.62%) |
Jan 19, 2024 | 10.37 | 10.51 | 10.32 | 10.51 | 787,240 | +0.07(+0.67%) |
Jan 18, 2024 | 10.66 | 10.68 | 10.42 | 10.44 | 1,119,833 | -0.20(-1.88%) |
Jan 17, 2024 | 10.65 | 10.73 | 10.61 | 10.64 | 1,031,346 | -0.05(-0.47%) |
Jan 16, 2024 | 10.90 | 10.93 | 10.69 | 10.69 | 885,619 | -0.33(-2.99%) |
Jan 12, 2024 | 11.10 | 11.17 | 11.00 | 11.02 | 794,208 | -0.07(-0.63%) |
Jan 11, 2024 | 10.99 | 11.11 | 10.88 | 11.09 | 1,111,459 | +0.12(+1.09%) |
Jan 10, 2024 | 11.05 | 11.05 | 10.96 | 10.97 | 508,652 | -0.03(-0.27%) |
Jan 09, 2024 | 11.12 | 11.17 | 10.98 | 11.00 | 988,813 | -0.22(-1.96%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.91 | 11.22 | 1,200,842 | +0.19(+1.72%) |
Jan 05, 2024 | 11.08 | 11.13 | 11.00 | 11.03 | 944,878 | -0.08(-0.72%) |
Jan 04, 2024 | 11.15 | 11.19 | 11.11 | 11.11 | 582,988 | -0.14(-1.24%) |
Jan 03, 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 1,356,905 | +0.10(+0.90%) |
Jan 02, 2024 | 11.31 | 11.39 | 11.09 | 11.15 | 992,071 | -0.21(-1.85%) |
Dec 29, 2023 | 11.41 | 11.42 | 11.29 | 11.36 | 357,406 | -0.07(-0.61%) |
Dec 28, 2023 | 11.51 | 11.56 | 11.43 | 11.43 | 942,643 | -0.08(-0.70%) |
Dec 27, 2023 | 11.42 | 11.52 | 11.42 | 11.51 | 1,397,290 | +0.08(+0.70%) |
Dec 26, 2023 | 11.42 | 11.47 | 11.37 | 11.43 | 560,746 | +0.13(+1.15%) |
Dec 22, 2023 | 11.30 | 11.39 | 11.26 | 11.30 | 1,133,377 | +0.17(+1.53%) |
Dec 21, 2023 | 11.08 | 11.16 | 11.03 | 11.13 | 1,013,216 | +0.19(+1.74%) |
Dec 20, 2023 | 10.92 | 11.11 | 10.87 | 10.94 | 1,403,636 | +0.04(+0.37%) |
Dec 19, 2023 | 10.89 | 10.95 | 10.85 | 10.90 | 1,000,206 | +0.17(+1.58%) |
Dec 18, 2023 | 10.58 | 10.74 | 10.55 | 10.73 | 1,693,800 | +0.05(+0.47%) |
Dec 15, 2023 | 10.76 | 10.79 | 10.64 | 10.68 | 1,633,193 | +0.02(+0.19%) |
Dec 14, 2023 | 10.64 | 10.73 | 10.50 | 10.66 | 1,564,311 | +0.12(+1.14%) |
Dec 13, 2023 | 10.32 | 10.55 | 10.29 | 10.54 | 1,420,030 | +0.29(+2.83%) |
Dec 12, 2023 | 10.25 | 10.30 | 10.14 | 10.25 | 977,103 | -0.10(-0.97%) |
Dec 11, 2023 | 10.32 | 10.43 | 10.29 | 10.35 | 1,758,692 | +0.05(+0.49%) |
Dec 08, 2023 | 10.08 | 10.32 | 10.06 | 10.30 | 1,069,228 | +0.21(+2.06%) |
Dec 07, 2023 | 10.10 | 10.15 | 10.04 | 10.09 | 1,744,638 | -0.03(-0.29%) |
Dec 06, 2023 | 10.25 | 10.28 | 10.12 | 10.12 | 1,639,734 | +0.00(+0.00%) |
Dec 05, 2023 | 10.16 | 10.22 | 10.07 | 10.12 | 2,273,038 | -0.11(-1.05%) |
Dec 04, 2023 | 10.34 | 10.34 | 10.21 | 10.23 | 2,400,119 | -0.12(-1.13%) |