Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.02 | 11.02 | 10.95 | 11.00 | 212,290 | +0.06(+0.54%) |
Feb 28, 2024 | 10.88 | 10.96 | 10.87 | 10.94 | 251,246 | +0.07(+0.63%) |
Feb 27, 2024 | 10.91 | 10.91 | 10.85 | 10.87 | 127,742 | -0.03(-0.27%) |
Feb 26, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 214,208 | -0.02(-0.18%) |
Feb 23, 2024 | 10.97 | 10.97 | 10.92 | 10.92 | 153,962 | -0.05(-0.45%) |
Feb 22, 2024 | 11.01 | 11.01 | 10.92 | 10.97 | 219,327 | +0.03(+0.27%) |
Feb 21, 2024 | 10.92 | 10.97 | 10.91 | 10.94 | 226,239 | -0.01(-0.09%) |
Feb 20, 2024 | 10.89 | 10.97 | 10.84 | 10.95 | 438,382 | +0.12(+1.09%) |
Feb 16, 2024 | 10.86 | 10.86 | 10.74 | 10.83 | 450,329 | -0.05(-0.45%) |
Feb 15, 2024 | 10.87 | 10.91 | 10.86 | 10.88 | 423,988 | +0.06(+0.55%) |
Feb 14, 2024 | 10.73 | 10.87 | 10.73 | 10.82 | 608,938 | +0.10(+0.94%) |
Feb 13, 2024 | 10.68 | 10.76 | 10.64 | 10.72 | 859,340 | -0.03(-0.27%) |
Feb 12, 2024 | 10.66 | 10.76 | 10.62 | 10.75 | 1,747,777 | +0.22(+2.05%) |
Feb 09, 2024 | 10.53 | 10.58 | 10.51 | 10.53 | 305,768 | +0.00(+0.00%) |
Feb 08, 2024 | 10.54 | 10.57 | 10.51 | 10.53 | 108,387 | -0.03(-0.28%) |
Feb 07, 2024 | 10.55 | 10.58 | 10.54 | 10.56 | 55,830 | +0.02(+0.19%) |
Feb 06, 2024 | 10.48 | 10.56 | 10.48 | 10.54 | 103,098 | +0.07(+0.65%) |
Feb 05, 2024 | 10.51 | 10.52 | 10.45 | 10.48 | 152,026 | -0.07(-0.65%) |
Feb 02, 2024 | 10.56 | 10.59 | 10.52 | 10.54 | 214,169 | -0.08(-0.74%) |
Feb 01, 2024 | 10.54 | 10.62 | 10.54 | 10.62 | 134,580 | +0.13(+1.21%) |
Jan 31, 2024 | 10.42 | 10.52 | 10.41 | 10.50 | 159,308 | +0.08(+0.75%) |
Jan 30, 2024 | 10.42 | 10.47 | 10.39 | 10.42 | 199,915 | +0.00(+0.00%) |
Jan 29, 2024 | 10.33 | 10.45 | 10.32 | 10.42 | 91,398 | +0.09(+0.85%) |
Jan 26, 2024 | 10.37 | 10.40 | 10.31 | 10.33 | 154,393 | -0.06(-0.57%) |
Jan 25, 2024 | 10.35 | 10.44 | 10.35 | 10.39 | 105,175 | +0.04(+0.38%) |
Jan 24, 2024 | 10.31 | 10.41 | 10.26 | 10.35 | 308,752 | +0.08(+0.76%) |
Jan 23, 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 246,925 | -0.14(-1.32%) |
Jan 22, 2024 | 10.35 | 10.48 | 10.33 | 10.41 | 233,904 | +0.12(+1.14%) |
Jan 19, 2024 | 10.24 | 10.34 | 10.15 | 10.29 | 437,479 | +0.05(+0.48%) |
Jan 18, 2024 | 10.30 | 10.30 | 10.23 | 10.24 | 243,109 | -0.03(-0.29%) |
Jan 17, 2024 | 10.32 | 10.35 | 10.26 | 10.27 | 154,725 | -0.07(-0.66%) |
Jan 16, 2024 | 10.40 | 10.43 | 10.30 | 10.34 | 150,256 | -0.09(-0.85%) |
Jan 12, 2024 | 10.42 | 10.45 | 10.38 | 10.43 | 192,424 | +0.04(+0.38%) |
Jan 11, 2024 | 10.43 | 10.47 | 10.36 | 10.39 | 218,154 | -0.04(-0.35%) |
Jan 10, 2024 | 10.52 | 10.52 | 10.40 | 10.42 | 274,785 | -0.03(-0.28%) |
Jan 09, 2024 | 10.51 | 10.54 | 10.45 | 10.45 | 275,355 | -0.12(-1.11%) |
Jan 08, 2024 | 10.52 | 10.59 | 10.49 | 10.57 | 239,481 | +0.11(+1.03%) |
Jan 05, 2024 | 10.46 | 10.53 | 10.45 | 10.46 | 183,663 | -0.04(-0.37%) |
Jan 04, 2024 | 10.58 | 10.60 | 10.48 | 10.50 | 295,089 | -0.09(-0.83%) |
Jan 03, 2024 | 10.54 | 10.59 | 10.50 | 10.59 | 86,560 | +0.06(+0.56%) |
Jan 02, 2024 | 10.55 | 10.56 | 10.49 | 10.53 | 287,775 | +0.01(+0.09%) |
Dec 29, 2023 | 10.43 | 10.58 | 10.43 | 10.52 | 204,724 | +0.06(+0.56%) |
Dec 28, 2023 | 10.42 | 10.48 | 10.42 | 10.46 | 210,266 | -0.02(-0.19%) |
Dec 27, 2023 | 10.49 | 10.51 | 10.46 | 10.48 | 286,624 | +0.01(+0.09%) |
Dec 26, 2023 | 10.48 | 10.49 | 10.44 | 10.47 | 214,693 | -0.02(-0.19%) |
Dec 22, 2023 | 10.48 | 10.50 | 10.45 | 10.49 | 184,916 | +0.06(+0.56%) |
Dec 21, 2023 | 10.45 | 10.47 | 10.40 | 10.43 | 227,065 | +0.02(+0.19%) |
Dec 20, 2023 | 10.44 | 10.48 | 10.40 | 10.41 | 368,822 | -0.02(-0.19%) |
Dec 19, 2023 | 10.52 | 10.55 | 10.43 | 10.43 | 284,482 | -0.02(-0.19%) |
Dec 18, 2023 | 10.53 | 10.54 | 10.43 | 10.45 | 164,784 | -0.03(-0.28%) |
Dec 15, 2023 | 10.42 | 10.48 | 10.41 | 10.48 | 193,769 | +0.09(+0.85%) |
Dec 14, 2023 | 10.31 | 10.40 | 10.27 | 10.40 | 153,219 | +0.15(+1.45%) |
Dec 13, 2023 | 10.17 | 10.27 | 10.16 | 10.25 | 193,534 | +0.07(+0.67%) |
Dec 12, 2023 | 10.20 | 10.26 | 10.18 | 10.18 | 137,852 | -0.03(-0.29%) |
Dec 11, 2023 | 10.25 | 10.30 | 10.20 | 10.21 | 187,636 | -0.08(-0.76%) |
Dec 08, 2023 | 10.28 | 10.30 | 10.24 | 10.29 | 116,011 | +0.00(+0.00%) |
Dec 07, 2023 | 10.27 | 10.29 | 10.20 | 10.29 | 57,298 | +0.09(+0.86%) |
Dec 06, 2023 | 10.28 | 10.28 | 10.18 | 10.20 | 126,869 | -0.02(-0.19%) |
Dec 05, 2023 | 10.21 | 10.22 | 10.16 | 10.22 | 91,995 | +0.06(+0.57%) |
Dec 04, 2023 | 10.23 | 10.27 | 10.12 | 10.16 | 214,280 | -0.06(-0.57%) |