Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.50 | 11.50 | 11.40 | 11.41 | 49,636 | -0.05(-0.44%) |
Feb 28, 2024 | 11.55 | 11.57 | 11.43 | 11.46 | 47,926 | -0.15(-1.29%) |
Feb 27, 2024 | 11.52 | 11.62 | 11.48 | 11.61 | 200,026 | -0.02(-0.13%) |
Feb 26, 2024 | 11.60 | 11.65 | 11.55 | 11.62 | 53,017 | +0.04(+0.39%) |
Feb 23, 2024 | 11.54 | 11.61 | 11.48 | 11.58 | 65,644 | +0.03(+0.26%) |
Feb 22, 2024 | 11.51 | 11.55 | 11.41 | 11.55 | 78,354 | +0.19(+1.67%) |
Feb 21, 2024 | 11.34 | 11.36 | 11.28 | 11.36 | 50,326 | +0.09(+0.80%) |
Feb 20, 2024 | 11.24 | 11.30 | 11.23 | 11.27 | 28,466 | +0.29(+2.64%) |
Feb 16, 2024 | 10.94 | 11.01 | 10.89 | 10.98 | 36,029 | +0.00(+0.00%) |
Feb 15, 2024 | 10.82 | 10.98 | 10.82 | 10.98 | 41,487 | +0.19(+1.76%) |
Feb 14, 2024 | 10.76 | 10.79 | 10.71 | 10.79 | 29,035 | +0.28(+2.66%) |
Feb 13, 2024 | 10.61 | 10.66 | 10.51 | 10.51 | 35,867 | -0.21(-1.96%) |
Feb 12, 2024 | 10.65 | 10.73 | 10.65 | 10.72 | 27,197 | +0.11(+1.04%) |
Feb 09, 2024 | 10.55 | 10.61 | 10.50 | 10.61 | 32,448 | -0.07(-0.66%) |
Feb 08, 2024 | 10.73 | 10.73 | 10.59 | 10.68 | 52,654 | -0.10(-0.93%) |
Feb 07, 2024 | 10.82 | 10.83 | 10.72 | 10.78 | 62,021 | -0.06(-0.54%) |
Feb 06, 2024 | 10.77 | 10.86 | 10.76 | 10.84 | 148,312 | +0.12(+1.10%) |
Feb 05, 2024 | 10.74 | 10.74 | 10.55 | 10.72 | 61,895 | -0.09(-0.86%) |
Feb 02, 2024 | 10.78 | 10.82 | 10.77 | 10.81 | 18,953 | -0.05(-0.44%) |
Feb 01, 2024 | 10.85 | 10.86 | 10.75 | 10.86 | 23,272 | -0.14(-1.27%) |
Jan 31, 2024 | 11.10 | 11.10 | 10.90 | 11.00 | 12,233 | +0.00(+0.00%) |
Jan 30, 2024 | 10.93 | 11.01 | 10.89 | 11.00 | 23,964 | -0.10(-0.90%) |
Jan 29, 2024 | 11.03 | 11.11 | 10.99 | 11.10 | 60,118 | -0.02(-0.18%) |
Jan 26, 2024 | 11.18 | 11.18 | 11.06 | 11.12 | 25,911 | +0.07(+0.63%) |
Jan 25, 2024 | 11.02 | 11.05 | 10.97 | 11.05 | 80,778 | +0.05(+0.45%) |
Jan 24, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 35,980 | +0.00(+0.00%) |
Jan 23, 2024 | 11.04 | 11.05 | 10.93 | 11.00 | 27,731 | -0.10(-0.90%) |
Jan 22, 2024 | 11.09 | 11.16 | 11.09 | 11.10 | 40,359 | +0.18(+1.65%) |
Jan 19, 2024 | 10.87 | 10.96 | 10.86 | 10.92 | 20,438 | +0.10(+0.96%) |
Jan 18, 2024 | 10.78 | 10.82 | 10.75 | 10.82 | 35,896 | +0.10(+0.90%) |
Jan 17, 2024 | 10.68 | 10.74 | 10.63 | 10.72 | 29,555 | -0.08(-0.74%) |
Jan 16, 2024 | 10.84 | 10.85 | 10.74 | 10.80 | 29,109 | -0.08(-0.74%) |
Jan 12, 2024 | 10.91 | 10.92 | 10.79 | 10.88 | 17,479 | +0.15(+1.36%) |
Jan 11, 2024 | 10.79 | 10.79 | 10.65 | 10.73 | 19,459 | -0.11(-0.97%) |
Jan 10, 2024 | 10.85 | 10.87 | 10.77 | 10.84 | 25,095 | -0.11(-1.00%) |
Jan 09, 2024 | 10.96 | 10.97 | 10.92 | 10.95 | 14,940 | -0.13(-1.17%) |
Jan 08, 2024 | 11.02 | 11.10 | 10.99 | 11.08 | 30,637 | +0.15(+1.37%) |
Jan 05, 2024 | 10.87 | 10.98 | 10.85 | 10.93 | 13,808 | +0.05(+0.46%) |
Jan 04, 2024 | 10.88 | 10.94 | 10.88 | 10.88 | 18,763 | +0.01(+0.09%) |
Jan 03, 2024 | 10.80 | 10.87 | 10.78 | 10.87 | 14,299 | -0.04(-0.37%) |
Jan 02, 2024 | 10.87 | 10.93 | 10.87 | 10.91 | 12,020 | -0.07(-0.64%) |
Dec 29, 2023 | 11.00 | 11.05 | 10.94 | 10.98 | 14,555 | +0.02(+0.18%) |
Dec 28, 2023 | 10.90 | 11.05 | 10.90 | 10.96 | 12,085 | -0.05(-0.44%) |
Dec 27, 2023 | 10.99 | 11.04 | 10.94 | 11.01 | 34,070 | +0.06(+0.53%) |
Dec 26, 2023 | 11.20 | 11.20 | 10.95 | 10.95 | 21,972 | -0.04(-0.36%) |
Dec 22, 2023 | 10.59 | 11.29 | 10.59 | 10.99 | 33,098 | +0.12(+1.10%) |
Dec 21, 2023 | 10.84 | 10.90 | 10.79 | 10.87 | 21,294 | +0.07(+0.69%) |
Dec 20, 2023 | 10.88 | 10.97 | 10.79 | 10.79 | 15,447 | -0.09(-0.78%) |
Dec 19, 2023 | 10.85 | 10.95 | 10.84 | 10.88 | 49,915 | +0.06(+0.55%) |
Dec 18, 2023 | 10.89 | 10.89 | 10.79 | 10.82 | 46,833 | -0.05(-0.46%) |
Dec 15, 2023 | 10.99 | 10.99 | 10.87 | 10.87 | 16,954 | -0.13(-1.18%) |
Dec 14, 2023 | 11.02 | 11.05 | 10.94 | 11.00 | 69,928 | +0.01(+0.09%) |
Dec 13, 2023 | 10.86 | 11.00 | 10.78 | 10.99 | 188,631 | +0.11(+1.01%) |
Dec 12, 2023 | 10.79 | 10.88 | 10.79 | 10.88 | 49,475 | +0.07(+0.65%) |
Dec 11, 2023 | 10.81 | 10.85 | 10.79 | 10.81 | 24,343 | -0.03(-0.28%) |
Dec 08, 2023 | 10.83 | 10.86 | 10.78 | 10.84 | 41,113 | +0.00(+0.00%) |
Dec 07, 2023 | 10.79 | 10.84 | 10.76 | 10.84 | 17,863 | +0.14(+1.31%) |
Dec 06, 2023 | 10.88 | 10.89 | 10.70 | 10.70 | 162,290 | +0.01(+0.09%) |
Dec 05, 2023 | 10.73 | 10.73 | 10.63 | 10.69 | 112,220 | -0.06(-0.56%) |
Dec 04, 2023 | 10.83 | 10.86 | 10.73 | 10.75 | 566,366 | -0.09(-0.83%) |