Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.65 | 11.71 | 11.55 | 11.61 | 58,274 | -0.13(-1.11%) |
Feb 28, 2024 | 11.76 | 11.94 | 11.74 | 11.74 | 55,365 | -0.09(-0.76%) |
Feb 27, 2024 | 11.50 | 11.84 | 11.50 | 11.83 | 101,909 | +0.15(+1.28%) |
Feb 26, 2024 | 11.50 | 11.68 | 11.50 | 11.68 | 182,821 | +0.10(+0.86%) |
Feb 23, 2024 | 12.15 | 12.15 | 11.41 | 11.58 | 63,886 | -0.42(-3.50%) |
Feb 22, 2024 | 12.45 | 12.45 | 11.69 | 12.00 | 118,353 | +0.08(+0.67%) |
Feb 21, 2024 | 11.95 | 12.20 | 11.91 | 11.92 | 53,989 | -0.02(-0.17%) |
Feb 20, 2024 | 11.99 | 12.10 | 11.94 | 11.94 | 145,489 | +0.33(+2.83%) |
Feb 16, 2024 | 11.58 | 11.65 | 11.52 | 11.61 | 67,514 | -0.02(-0.16%) |
Feb 15, 2024 | 11.70 | 11.75 | 11.63 | 11.63 | 67,391 | -0.06(-0.51%) |
Feb 14, 2024 | 11.25 | 11.71 | 11.12 | 11.69 | 112,557 | +0.49(+4.38%) |
Feb 13, 2024 | 11.78 | 11.78 | 11.10 | 11.20 | 93,679 | -0.39(-3.36%) |
Feb 12, 2024 | 11.40 | 11.80 | 11.40 | 11.59 | 46,130 | +0.09(+0.78%) |
Feb 09, 2024 | 11.47 | 11.67 | 11.45 | 11.50 | 43,333 | -0.28(-2.39%) |
Feb 08, 2024 | 11.91 | 11.91 | 11.69 | 11.78 | 35,018 | -0.09(-0.74%) |
Feb 07, 2024 | 11.95 | 12.06 | 11.80 | 11.87 | 148,045 | -0.17(-1.41%) |
Feb 06, 2024 | 11.78 | 12.04 | 11.78 | 12.04 | 131,926 | +0.31(+2.64%) |
Feb 05, 2024 | 11.66 | 11.76 | 11.50 | 11.73 | 117,983 | +0.06(+0.51%) |
Feb 02, 2024 | 11.60 | 11.68 | 11.54 | 11.67 | 37,089 | -0.11(-0.89%) |
Feb 01, 2024 | 11.61 | 11.79 | 11.61 | 11.78 | 136,891 | +0.42(+3.65%) |
Jan 31, 2024 | 11.42 | 11.57 | 11.36 | 11.36 | 129,089 | +0.01(+0.09%) |
Jan 30, 2024 | 11.34 | 11.41 | 11.28 | 11.35 | 45,799 | -0.10(-0.87%) |
Jan 29, 2024 | 11.54 | 11.54 | 11.37 | 11.45 | 23,786 | -0.15(-1.29%) |
Jan 26, 2024 | 11.59 | 11.61 | 11.54 | 11.60 | 169,970 | +0.04(+0.35%) |
Jan 25, 2024 | 11.46 | 11.56 | 11.46 | 11.56 | 130,908 | +0.12(+1.05%) |
Jan 24, 2024 | 11.50 | 11.53 | 11.40 | 11.44 | 45,027 | +0.15(+1.33%) |
Jan 23, 2024 | 11.19 | 11.39 | 11.19 | 11.29 | 48,496 | +0.17(+1.49%) |
Jan 22, 2024 | 11.22 | 11.27 | 11.05 | 11.12 | 80,209 | -0.16(-1.38%) |
Jan 19, 2024 | 11.18 | 11.38 | 11.15 | 11.28 | 84,092 | +0.11(+0.98%) |
Jan 18, 2024 | 11.16 | 11.21 | 11.12 | 11.17 | 75,532 | -0.05(-0.45%) |
Jan 17, 2024 | 11.26 | 11.31 | 11.22 | 11.22 | 177,175 | -0.08(-0.71%) |
Jan 16, 2024 | 11.42 | 11.47 | 11.25 | 11.30 | 115,835 | +0.04(+0.36%) |
Jan 12, 2024 | 11.22 | 11.35 | 11.22 | 11.26 | 48,465 | +0.07(+0.67%) |
Jan 11, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 275,080 | -0.10(-0.93%) |
Jan 10, 2024 | 11.21 | 11.29 | 11.10 | 11.29 | 86,883 | +0.14(+1.26%) |
Jan 09, 2024 | 11.00 | 11.50 | 11.00 | 11.15 | 49,569 | -0.18(-1.59%) |
Jan 08, 2024 | 11.10 | 11.41 | 11.10 | 11.33 | 68,056 | -0.13(-1.13%) |
Jan 05, 2024 | 11.00 | 11.46 | 11.00 | 11.46 | 57,613 | +0.36(+3.24%) |
Jan 04, 2024 | 11.12 | 11.30 | 11.06 | 11.10 | 124,018 | -0.12(-1.03%) |
Jan 03, 2024 | 11.21 | 11.25 | 11.15 | 11.21 | 44,798 | +0.12(+1.11%) |
Jan 02, 2024 | 11.31 | 11.53 | 11.09 | 11.09 | 104,863 | -0.33(-2.91%) |
Dec 29, 2023 | 11.53 | 11.53 | 11.35 | 11.43 | 41,462 | -0.07(-0.65%) |
Dec 28, 2023 | 11.29 | 11.50 | 11.29 | 11.50 | 61,855 | +0.21(+1.86%) |
Dec 27, 2023 | 11.29 | 11.61 | 11.25 | 11.29 | 164,548 | -0.01(-0.09%) |
Dec 26, 2023 | 11.16 | 11.34 | 11.16 | 11.30 | 147,771 | +0.20(+1.80%) |
Dec 22, 2023 | 11.08 | 11.16 | 11.07 | 11.10 | 278,452 | +0.13(+1.19%) |
Dec 21, 2023 | 11.13 | 11.13 | 10.97 | 10.97 | 543,568 | +0.07(+0.64%) |
Dec 20, 2023 | 11.14 | 11.17 | 10.90 | 10.90 | 92,701 | -0.26(-2.33%) |
Dec 19, 2023 | 11.12 | 11.22 | 11.12 | 11.16 | 111,713 | +0.09(+0.79%) |
Dec 18, 2023 | 11.02 | 11.09 | 10.92 | 11.07 | 167,304 | +0.22(+2.05%) |
Dec 15, 2023 | 10.78 | 11.00 | 10.76 | 10.85 | 91,000 | +0.10(+0.93%) |
Dec 14, 2023 | 10.79 | 11.03 | 10.75 | 10.75 | 114,503 | +0.01(+0.09%) |
Dec 13, 2023 | 10.33 | 10.74 | 10.17 | 10.74 | 134,671 | +0.25(+2.38%) |
Dec 12, 2023 | 11.19 | 11.19 | 10.49 | 10.49 | 122,626 | -0.49(-4.46%) |
Dec 11, 2023 | 10.93 | 11.04 | 10.90 | 10.98 | 109,572 | +0.02(+0.18%) |
Dec 08, 2023 | 10.96 | 11.08 | 10.93 | 10.96 | 81,091 | -0.01(-0.09%) |
Dec 07, 2023 | 10.85 | 10.97 | 10.82 | 10.97 | 57,737 | +0.18(+1.63%) |
Dec 06, 2023 | 10.93 | 10.93 | 10.77 | 10.79 | 32,490 | -0.06(-0.52%) |
Dec 05, 2023 | 10.91 | 11.03 | 10.85 | 10.85 | 35,508 | +0.08(+0.74%) |
Dec 04, 2023 | 11.08 | 11.11 | 10.77 | 10.77 | 60,992 | -0.34(-3.06%) |