Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.76 | 11.79 | 11.67 | 11.69 | 19,215 | +0.04(+0.38%) |
Feb 28, 2024 | 11.13 | 11.76 | 11.13 | 11.65 | 16,985 | -0.12(-1.05%) |
Feb 27, 2024 | 11.72 | 11.82 | 11.72 | 11.77 | 7,560 | +0.12(+1.02%) |
Feb 26, 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11,499 | -0.06(-0.53%) |
Feb 23, 2024 | 11.69 | 11.72 | 11.64 | 11.72 | 6,391 | -0.03(-0.28%) |
Feb 22, 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 934 | +0.15(+1.33%) |
Feb 21, 2024 | 11.61 | 11.62 | 11.57 | 11.59 | 11,061 | -0.09(-0.79%) |
Feb 20, 2024 | 11.67 | 11.69 | 11.62 | 11.69 | 5,763 | +0.02(+0.18%) |
Feb 16, 2024 | 11.66 | 11.71 | 11.48 | 11.67 | 23,130 | -0.03(-0.22%) |
Feb 15, 2024 | 11.62 | 11.69 | 11.62 | 11.69 | 3,999 | +0.15(+1.27%) |
Feb 14, 2024 | 11.46 | 11.55 | 11.46 | 11.54 | 14,876 | +0.29(+2.60%) |
Feb 13, 2024 | 11.26 | 11.33 | 11.21 | 11.25 | 4,751 | -0.24(-2.11%) |
Feb 12, 2024 | 11.58 | 11.58 | 11.50 | 11.50 | 5,510 | -0.03(-0.23%) |
Feb 09, 2024 | 11.41 | 11.52 | 11.41 | 11.52 | 2,311 | +0.19(+1.69%) |
Feb 08, 2024 | 11.26 | 11.39 | 11.26 | 11.33 | 15,718 | -0.05(-0.44%) |
Feb 07, 2024 | 11.32 | 11.39 | 11.30 | 11.38 | 17,827 | +0.06(+0.53%) |
Feb 06, 2024 | 11.33 | 11.33 | 11.25 | 11.32 | 9,558 | -0.03(-0.25%) |
Feb 05, 2024 | 11.31 | 11.37 | 11.28 | 11.35 | 23,801 | -0.13(-1.14%) |
Feb 02, 2024 | 11.36 | 11.50 | 11.36 | 11.48 | 28,254 | +0.23(+2.07%) |
Feb 01, 2024 | 11.19 | 11.25 | 11.19 | 11.25 | 10,158 | +0.14(+1.23%) |
Jan 31, 2024 | 11.15 | 11.17 | 11.07 | 11.11 | 3,067 | +0.02(+0.18%) |
Jan 30, 2024 | 11.18 | 11.20 | 11.03 | 11.09 | 15,097 | -0.24(-2.16%) |
Jan 29, 2024 | 11.26 | 11.39 | 11.26 | 11.33 | 22,805 | +0.04(+0.37%) |
Jan 26, 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 23,483 | +0.08(+0.68%) |
Jan 25, 2024 | 11.22 | 11.25 | 11.21 | 11.22 | 7,596 | -0.04(-0.38%) |
Jan 24, 2024 | 11.32 | 11.36 | 11.26 | 11.26 | 43,946 | +0.09(+0.80%) |
Jan 23, 2024 | 11.09 | 11.17 | 11.09 | 11.17 | 10,131 | +0.02(+0.18%) |
Jan 22, 2024 | 11.12 | 11.28 | 11.12 | 11.15 | 24,606 | -0.06(-0.54%) |
Jan 19, 2024 | 11.14 | 11.24 | 11.11 | 11.21 | 19,681 | +0.07(+0.63%) |
Jan 18, 2024 | 11.16 | 11.16 | 11.12 | 11.14 | 5,044 | +0.09(+0.79%) |
Jan 17, 2024 | 11.06 | 11.10 | 11.02 | 11.05 | 65,152 | -0.31(-2.75%) |
Jan 16, 2024 | 11.31 | 11.42 | 11.30 | 11.36 | 71,276 | -0.20(-1.73%) |
Jan 12, 2024 | 11.60 | 11.60 | 11.48 | 11.56 | 12,697 | +0.06(+0.57%) |
Jan 11, 2024 | 11.50 | 11.50 | 11.38 | 11.50 | 947 | +0.10(+0.89%) |
Jan 10, 2024 | 11.37 | 11.41 | 11.32 | 11.40 | 6,264 | +0.12(+1.05%) |
Jan 09, 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 10,107 | +0.00(+0.04%) |
Jan 08, 2024 | 11.14 | 11.31 | 11.14 | 11.28 | 13,263 | +0.11(+0.99%) |
Jan 05, 2024 | 11.19 | 11.24 | 11.16 | 11.16 | 5,673 | +0.11(+0.99%) |
Jan 04, 2024 | 11.01 | 11.15 | 11.01 | 11.05 | 4,281 | +0.07(+0.59%) |
Jan 03, 2024 | 10.98 | 11.02 | 10.96 | 10.99 | 4,529 | -0.06(-0.54%) |
Jan 02, 2024 | 11.19 | 11.19 | 11.03 | 11.05 | 5,069 | -0.17(-1.47%) |
Dec 29, 2023 | 11.27 | 11.27 | 11.19 | 11.21 | 10,123 | -0.06(-0.51%) |
Dec 28, 2023 | 11.32 | 11.32 | 11.26 | 11.27 | 10,353 | -0.00(-0.03%) |
Dec 27, 2023 | 11.22 | 11.28 | 11.22 | 11.28 | 5,959 | +0.17(+1.49%) |
Dec 26, 2023 | 11.12 | 11.12 | 11.10 | 11.11 | 3,777 | +0.02(+0.15%) |
Dec 22, 2023 | 11.08 | 11.14 | 11.08 | 11.09 | 6,330 | -0.08(-0.74%) |
Dec 21, 2023 | 11.08 | 11.18 | 11.08 | 11.18 | 6,535 | +0.20(+1.85%) |
Dec 20, 2023 | 11.19 | 11.19 | 10.97 | 10.97 | 4,755 | -0.33(-2.96%) |
Dec 19, 2023 | 11.19 | 11.34 | 11.19 | 11.31 | 8,708 | +0.16(+1.48%) |
Dec 18, 2023 | 10.87 | 11.19 | 10.87 | 11.14 | 7,554 | -0.00(-0.01%) |
Dec 15, 2023 | 11.23 | 11.25 | 11.12 | 11.14 | 5,082 | -0.10(-0.93%) |
Dec 14, 2023 | 11.15 | 11.34 | 11.15 | 11.25 | 6,053 | +0.28(+2.55%) |
Dec 13, 2023 | 10.89 | 10.97 | 10.73 | 10.97 | 50,637 | +0.04(+0.38%) |
Dec 12, 2023 | 10.88 | 10.93 | 10.84 | 10.93 | 2,401 | +0.02(+0.18%) |
Dec 11, 2023 | 10.79 | 10.94 | 10.79 | 10.91 | 10,735 | -0.10(-0.88%) |
Dec 08, 2023 | 11.06 | 11.07 | 10.97 | 11.00 | 5,908 | +0.01(+0.06%) |
Dec 07, 2023 | 10.95 | 11.02 | 10.95 | 11.00 | 8,456 | +0.09(+0.80%) |
Dec 06, 2023 | 10.92 | 10.98 | 10.89 | 10.91 | 8,479 | +0.00(+0.02%) |
Dec 05, 2023 | 10.90 | 10.91 | 10.90 | 10.91 | 738 | +0.00(+0.03%) |
Dec 04, 2023 | 10.92 | 10.94 | 10.87 | 10.90 | 35,065 | -0.07(-0.63%) |