Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.57 | 10.64 | 10.50 | 10.50 | 93,456 | +0.05(+0.48%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 60,990 | -0.25(-2.34%) |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 52,654 | -0.35(-3.17%) |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 304,570 | +0.34(+3.17%) |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 395,146 | +0.17(+1.61%) |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 90,490 | +0.06(+0.57%) |
Feb 21, 2024 | 10.43 | 10.53 | 10.35 | 10.48 | 72,411 | +0.16(+1.55%) |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 70,309 | -0.20(-1.90%) |
Feb 16, 2024 | 10.55 | 10.64 | 10.46 | 10.52 | 101,587 | -0.06(-0.57%) |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 149,379 | +0.17(+1.63%) |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 78,539 | +0.14(+1.36%) |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 124,601 | -0.40(-3.75%) |
Feb 12, 2024 | 10.35 | 10.89 | 10.24 | 10.67 | 204,197 | +0.31(+2.99%) |
Feb 09, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 55,872 | +0.07(+0.68%) |
Feb 08, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 41,524 | +0.10(+0.98%) |
Feb 07, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 68,109 | +0.14(+1.39%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 67,120 | +0.05(+0.50%) |
Feb 05, 2024 | 10.14 | 10.14 | 9.830 | 10.00 | 181,599 | -0.18(-1.77%) |
Feb 02, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 66,387 | -0.32(-3.05%) |
Feb 01, 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 77,761 | -0.06(-0.57%) |
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 57,673 | -0.50(-4.52%) |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 107,032 | -0.20(-1.78%) |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 63,464 | -0.13(-1.14%) |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 59,776 | +0.18(+1.61%) |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 97,946 | +0.26(+2.37%) |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 51,940 | +0.00(+0.00%) |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 69,428 | +0.04(+0.37%) |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 45,496 | +0.27(+2.54%) |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 37,222 | -0.15(-1.39%) |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 64,220 | -0.07(-0.64%) |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 50,243 | -0.03(-0.28%) |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 52,231 | -0.47(-4.14%) |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 61,149 | +0.39(+3.56%) |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 62,888 | -0.05(-0.45%) |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 72,059 | -0.17(-1.52%) |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 51,478 | -0.58(-4.93%) |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 68,708 | +0.08(+0.68%) |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 88,079 | -0.16(-1.35%) |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 93,850 | -0.57(-4.59%) |
Jan 03, 2024 | 12.30 | 12.63 | 12.27 | 12.42 | 80,924 | +0.13(+1.06%) |
Jan 02, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 118,925 | -0.30(-2.38%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 526,823 | -0.22(-1.72%) |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 100,619 | -0.18(-1.39%) |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 82,564 | -0.09(-0.69%) |
Dec 26, 2023 | 12.81 | 13.21 | 12.76 | 13.08 | 122,936 | +0.37(+2.91%) |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 135,590 | -0.27(-2.08%) |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 120,745 | +0.27(+2.12%) |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 139,867 | -0.44(-3.35%) |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 113,196 | +0.72(+5.79%) |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 134,585 | -0.09(-0.72%) |
Dec 15, 2023 | 12.06 | 12.56 | 12.04 | 12.52 | 159,022 | +0.56(+4.68%) |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 77,611 | +0.74(+6.60%) |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 138,897 | +0.53(+4.96%) |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 113,838 | -0.62(-5.48%) |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 82,251 | -0.44(-3.74%) |
Dec 08, 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 64,163 | +0.29(+2.53%) |
Dec 07, 2023 | 11.17 | 11.46 | 11.11 | 11.46 | 191,954 | +0.04(+0.35%) |
Dec 06, 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 131,487 | -0.61(-5.07%) |
Dec 05, 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 65,656 | -0.36(-2.91%) |
Dec 04, 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 70,648 | -0.04(-0.32%) |