Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.70 | 11.71 | 11.61 | 11.65 | 88,519 | +0.08(+0.72%) |
Feb 28, 2024 | 11.58 | 11.59 | 11.51 | 11.57 | 34,752 | -0.11(-0.97%) |
Feb 27, 2024 | 11.71 | 11.73 | 11.67 | 11.68 | 40,576 | -0.13(-1.12%) |
Feb 26, 2024 | 11.83 | 11.83 | 11.78 | 11.81 | 45,271 | +0.09(+0.73%) |
Feb 23, 2024 | 11.72 | 11.79 | 11.70 | 11.73 | 43,096 | +0.30(+2.59%) |
Feb 22, 2024 | 11.32 | 11.45 | 11.32 | 11.43 | 39,910 | +0.16(+1.42%) |
Feb 21, 2024 | 11.21 | 11.27 | 11.20 | 11.27 | 103,922 | +0.02(+0.18%) |
Feb 20, 2024 | 11.25 | 11.32 | 11.22 | 11.25 | 35,967 | +0.00(+0.00%) |
Feb 16, 2024 | 11.21 | 11.30 | 11.16 | 11.25 | 33,557 | +0.11(+1.01%) |
Feb 15, 2024 | 11.06 | 11.15 | 11.05 | 11.14 | 39,292 | +0.22(+2.00%) |
Feb 14, 2024 | 10.80 | 10.92 | 10.79 | 10.92 | 107,096 | +0.19(+1.77%) |
Feb 13, 2024 | 10.72 | 10.82 | 10.69 | 10.73 | 51,249 | -0.49(-4.37%) |
Feb 12, 2024 | 11.22 | 11.24 | 11.18 | 11.22 | 73,829 | +0.04(+0.40%) |
Feb 09, 2024 | 11.05 | 11.18 | 11.05 | 11.18 | 41,975 | -0.04(-0.31%) |
Feb 08, 2024 | 11.20 | 11.21 | 11.14 | 11.21 | 34,369 | -0.02(-0.18%) |
Feb 07, 2024 | 11.18 | 11.23 | 11.16 | 11.23 | 59,323 | +0.06(+0.54%) |
Feb 06, 2024 | 11.09 | 11.17 | 11.08 | 11.17 | 84,463 | +0.13(+1.18%) |
Feb 05, 2024 | 11.01 | 11.04 | 10.92 | 11.04 | 86,878 | -0.17(-1.52%) |
Feb 02, 2024 | 11.10 | 11.22 | 11.06 | 11.21 | 53,262 | -0.17(-1.49%) |
Feb 01, 2024 | 11.30 | 11.39 | 11.25 | 11.38 | 42,629 | +0.52(+4.79%) |
Jan 31, 2024 | 10.94 | 11.02 | 10.84 | 10.86 | 52,402 | -0.06(-0.55%) |
Jan 30, 2024 | 10.93 | 10.96 | 10.87 | 10.92 | 81,467 | -0.11(-1.00%) |
Jan 29, 2024 | 10.98 | 11.04 | 10.90 | 11.03 | 81,228 | +0.02(+0.18%) |
Jan 26, 2024 | 11.04 | 11.05 | 10.99 | 11.01 | 33,451 | +0.03(+0.30%) |
Jan 25, 2024 | 11.04 | 11.06 | 10.93 | 10.98 | 40,092 | +0.10(+0.89%) |
Jan 24, 2024 | 10.99 | 10.99 | 10.86 | 10.88 | 43,997 | +0.10(+0.93%) |
Jan 23, 2024 | 10.77 | 10.80 | 10.73 | 10.78 | 62,561 | -0.13(-1.19%) |
Jan 22, 2024 | 10.96 | 10.99 | 10.90 | 10.91 | 58,783 | +0.15(+1.44%) |
Jan 19, 2024 | 10.64 | 10.78 | 10.63 | 10.76 | 114,470 | +0.04(+0.42%) |
Jan 18, 2024 | 10.73 | 10.73 | 10.64 | 10.71 | 142,522 | -0.06(-0.56%) |
Jan 17, 2024 | 10.65 | 10.77 | 10.63 | 10.77 | 89,823 | -0.14(-1.28%) |
Jan 16, 2024 | 10.97 | 10.99 | 10.88 | 10.91 | 97,422 | -0.33(-2.94%) |
Jan 12, 2024 | 11.23 | 11.28 | 11.21 | 11.24 | 47,091 | +0.02(+0.18%) |
Jan 11, 2024 | 11.32 | 11.32 | 11.09 | 11.22 | 101,586 | -0.14(-1.23%) |
Jan 10, 2024 | 11.32 | 11.41 | 11.30 | 11.36 | 42,456 | -0.02(-0.18%) |
Jan 09, 2024 | 11.35 | 11.38 | 11.30 | 11.38 | 60,949 | -0.15(-1.30%) |
Jan 08, 2024 | 11.40 | 11.55 | 11.40 | 11.53 | 88,940 | +0.18(+1.59%) |
Jan 05, 2024 | 11.29 | 11.52 | 11.29 | 11.35 | 47,815 | +0.02(+0.18%) |
Jan 04, 2024 | 11.29 | 11.41 | 11.28 | 11.33 | 55,671 | +0.02(+0.18%) |
Jan 03, 2024 | 11.26 | 11.35 | 11.26 | 11.31 | 32,982 | -0.31(-2.67%) |
Jan 02, 2024 | 11.75 | 11.75 | 11.61 | 11.62 | 112,865 | -0.40(-3.33%) |
Dec 29, 2023 | 12.04 | 12.08 | 11.95 | 12.02 | 33,366 | +0.00(+0.00%) |
Dec 28, 2023 | 12.02 | 12.07 | 12.01 | 12.02 | 60,008 | -0.06(-0.50%) |
Dec 27, 2023 | 11.96 | 12.14 | 11.96 | 12.08 | 53,209 | +0.13(+1.07%) |
Dec 26, 2023 | 12.02 | 12.02 | 11.72 | 11.95 | 38,301 | +0.06(+0.53%) |
Dec 22, 2023 | 11.91 | 11.96 | 11.84 | 11.89 | 35,376 | +0.14(+1.19%) |
Dec 21, 2023 | 11.75 | 11.76 | 11.62 | 11.75 | 78,774 | +0.04(+0.34%) |
Dec 20, 2023 | 11.76 | 11.87 | 11.69 | 11.71 | 43,001 | -0.05(-0.46%) |
Dec 19, 2023 | 11.73 | 11.83 | 11.73 | 11.76 | 57,398 | +0.15(+1.32%) |
Dec 18, 2023 | 11.72 | 11.72 | 11.55 | 11.61 | 87,317 | -0.18(-1.53%) |
Dec 15, 2023 | 11.62 | 11.83 | 11.59 | 11.79 | 113,777 | +0.22(+1.90%) |
Dec 14, 2023 | 11.54 | 11.64 | 11.53 | 11.57 | 188,822 | +0.31(+2.75%) |
Dec 13, 2023 | 11.12 | 11.30 | 11.01 | 11.26 | 87,224 | +0.16(+1.44%) |
Dec 12, 2023 | 11.04 | 11.10 | 11.03 | 11.10 | 228,574 | +0.05(+0.45%) |
Dec 11, 2023 | 10.97 | 11.09 | 10.97 | 11.05 | 76,585 | +0.05(+0.45%) |
Dec 08, 2023 | 10.94 | 11.03 | 10.90 | 11.00 | 108,296 | +0.55(+5.26%) |
Dec 07, 2023 | 10.33 | 10.49 | 10.28 | 10.45 | 70,933 | +0.23(+2.25%) |
Dec 06, 2023 | 10.27 | 10.33 | 10.21 | 10.22 | 52,893 | +0.17(+1.69%) |
Dec 05, 2023 | 10.11 | 10.14 | 9.940 | 10.05 | 52,641 | -0.02(-0.20%) |
Dec 04, 2023 | 10.09 | 10.12 | 9.990 | 10.07 | 57,545 | -0.04(-0.40%) |