Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.47 | 11.72 | 11.38 | 11.49 | 7,180,111 | +0.04(+0.35%) |
Feb 28, 2024 | 11.40 | 11.73 | 11.37 | 11.45 | 4,983,249 | -0.02(-0.17%) |
Feb 27, 2024 | 11.47 | 11.62 | 11.31 | 11.47 | 7,197,617 | +0.09(+0.78%) |
Feb 26, 2024 | 11.32 | 11.59 | 11.26 | 11.38 | 4,398,280 | -0.03(-0.26%) |
Feb 23, 2024 | 11.44 | 11.66 | 11.37 | 11.41 | 5,653,376 | -0.27(-2.28%) |
Feb 22, 2024 | 11.38 | 11.82 | 11.33 | 11.67 | 10,616,779 | +0.25(+2.16%) |
Feb 21, 2024 | 11.61 | 11.81 | 11.27 | 11.43 | 7,081,423 | -0.08(-0.69%) |
Feb 20, 2024 | 11.74 | 11.91 | 11.46 | 11.51 | 9,968,001 | -0.38(-3.23%) |
Feb 16, 2024 | 11.58 | 12.07 | 11.37 | 11.89 | 12,203,972 | +0.31(+2.64%) |
Feb 15, 2024 | 11.21 | 11.78 | 10.81 | 11.58 | 14,228,296 | +1.39(+13.64%) |
Feb 14, 2024 | 10.29 | 10.38 | 10.11 | 10.19 | 8,969,788 | +0.01(+0.10%) |
Feb 13, 2024 | 10.29 | 10.34 | 9.874 | 10.18 | 11,075,940 | -0.13(-1.24%) |
Feb 12, 2024 | 10.35 | 10.50 | 10.27 | 10.31 | 8,824,382 | -0.04(-0.38%) |
Feb 09, 2024 | 10.48 | 10.51 | 10.22 | 10.35 | 5,841,056 | -0.15(-1.41%) |
Feb 08, 2024 | 10.51 | 10.71 | 10.42 | 10.50 | 4,497,662 | -0.01(-0.09%) |
Feb 07, 2024 | 10.42 | 10.55 | 10.28 | 10.51 | 6,294,142 | +0.10(+0.95%) |
Feb 06, 2024 | 10.07 | 10.47 | 10.01 | 10.41 | 5,824,858 | +0.40(+4.04%) |
Feb 05, 2024 | 10.17 | 10.20 | 9.903 | 10.01 | 5,625,644 | -0.30(-2.87%) |
Feb 02, 2024 | 10.57 | 10.66 | 10.26 | 10.30 | 4,052,608 | -0.38(-3.60%) |
Feb 01, 2024 | 10.96 | 11.08 | 10.63 | 10.69 | 4,992,093 | -0.25(-2.25%) |
Jan 31, 2024 | 11.34 | 11.37 | 10.87 | 10.93 | 6,894,323 | -0.44(-3.90%) |
Jan 30, 2024 | 10.48 | 11.47 | 10.46 | 11.38 | 13,938,281 | +0.69(+6.46%) |
Jan 29, 2024 | 10.55 | 10.70 | 10.39 | 10.69 | 6,514,731 | +0.06(+0.56%) |
Jan 26, 2024 | 10.55 | 10.87 | 10.48 | 10.63 | 5,710,010 | +0.14(+1.32%) |
Jan 25, 2024 | 10.51 | 10.55 | 10.18 | 10.49 | 8,339,086 | +0.12(+1.14%) |
Jan 24, 2024 | 10.24 | 10.46 | 10.05 | 10.37 | 6,668,868 | +0.28(+2.73%) |
Jan 23, 2024 | 10.18 | 10.32 | 10.02 | 10.10 | 8,646,276 | -0.05(-0.49%) |
Jan 22, 2024 | 10.04 | 10.19 | 9.889 | 10.14 | 4,558,068 | +0.18(+1.78%) |
Jan 19, 2024 | 10.04 | 10.13 | 9.820 | 9.967 | 5,268,575 | +0.00(+0.00%) |
Jan 18, 2024 | 9.790 | 9.987 | 9.711 | 9.967 | 4,972,366 | +0.22(+2.22%) |
Jan 17, 2024 | 9.731 | 9.849 | 9.593 | 9.751 | 6,015,969 | -0.15(-1.49%) |
Jan 16, 2024 | 10.03 | 10.08 | 9.864 | 9.898 | 4,695,456 | -0.24(-2.34%) |
Jan 12, 2024 | 10.27 | 10.33 | 10.01 | 10.14 | 4,550,666 | +0.08(+0.78%) |
Jan 11, 2024 | 10.26 | 10.27 | 10.03 | 10.06 | 6,392,101 | -0.14(-1.35%) |
Jan 10, 2024 | 10.09 | 10.19 | 9.982 | 10.19 | 8,549,291 | +0.04(+0.39%) |
Jan 09, 2024 | 10.35 | 10.40 | 10.02 | 10.15 | 6,304,445 | -0.23(-2.18%) |
Jan 08, 2024 | 10.26 | 10.39 | 9.943 | 10.38 | 7,231,215 | -0.20(-1.86%) |
Jan 05, 2024 | 10.42 | 10.61 | 10.35 | 10.58 | 5,725,521 | +0.19(+1.80%) |
Jan 04, 2024 | 10.84 | 10.85 | 10.33 | 10.39 | 7,947,237 | -0.28(-2.59%) |
Jan 03, 2024 | 10.67 | 10.86 | 10.58 | 10.67 | 5,081,180 | -0.01(-0.09%) |
Jan 02, 2024 | 10.74 | 10.98 | 10.60 | 10.68 | 5,014,965 | +0.03(+0.28%) |
Dec 29, 2023 | 10.73 | 10.74 | 10.56 | 10.65 | 3,246,222 | -0.07(-0.64%) |
Dec 28, 2023 | 10.84 | 10.91 | 10.68 | 10.72 | 3,369,532 | -0.20(-1.81%) |
Dec 27, 2023 | 10.97 | 11.10 | 10.85 | 10.91 | 4,658,855 | -0.10(-0.90%) |
Dec 26, 2023 | 10.97 | 11.06 | 10.80 | 11.01 | 6,426,747 | +0.26(+2.38%) |
Dec 22, 2023 | 10.96 | 11.09 | 10.74 | 10.76 | 7,102,890 | -0.09(-0.82%) |
Dec 21, 2023 | 10.83 | 10.93 | 10.66 | 10.84 | 7,560,852 | +0.02(+0.18%) |
Dec 20, 2023 | 11.06 | 11.20 | 10.81 | 10.83 | 8,431,822 | -0.16(-1.44%) |
Dec 19, 2023 | 10.84 | 11.12 | 10.81 | 10.98 | 9,113,282 | +0.10(+0.91%) |
Dec 18, 2023 | 11.21 | 11.37 | 10.85 | 10.88 | 6,568,096 | -0.03(-0.27%) |
Dec 15, 2023 | 11.23 | 11.25 | 10.86 | 10.91 | 12,223,618 | -0.27(-2.38%) |
Dec 14, 2023 | 11.16 | 11.38 | 11.02 | 11.18 | 9,056,335 | +0.33(+3.00%) |
Dec 13, 2023 | 10.57 | 10.90 | 10.43 | 10.85 | 6,358,173 | +0.28(+2.61%) |
Dec 12, 2023 | 10.46 | 10.67 | 10.30 | 10.58 | 6,856,601 | -0.11(-1.02%) |
Dec 11, 2023 | 10.70 | 10.99 | 10.59 | 10.69 | 10,818,598 | -0.01(-0.09%) |
Dec 08, 2023 | 10.84 | 10.95 | 10.67 | 10.70 | 5,797,414 | +0.03(+0.28%) |
Dec 07, 2023 | 10.83 | 10.95 | 10.63 | 10.67 | 12,193,829 | -0.09(-0.83%) |
Dec 06, 2023 | 10.97 | 11.22 | 10.74 | 10.76 | 9,612,591 | -0.33(-2.94%) |
Dec 05, 2023 | 11.63 | 11.77 | 11.07 | 11.08 | 5,970,362 | -0.57(-4.91%) |
Dec 04, 2023 | 11.51 | 11.68 | 11.36 | 11.65 | 5,824,924 | +0.05(+0.42%) |