Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.58 | 11.69 | 11.48 | 11.61 | 81,047 | +0.37(+3.29%) |
Feb 28, 2024 | 11.34 | 11.35 | 11.20 | 11.24 | 4,270 | -0.16(-1.40%) |
Feb 27, 2024 | 11.33 | 11.40 | 11.33 | 11.40 | 824 | +0.19(+1.69%) |
Feb 26, 2024 | 11.22 | 11.30 | 11.21 | 11.21 | 1,797 | -0.01(-0.09%) |
Feb 23, 2024 | 11.31 | 11.31 | 11.22 | 11.22 | 4,308 | +0.01(+0.09%) |
Feb 22, 2024 | 11.47 | 11.48 | 11.21 | 11.21 | 7,343 | -0.25(-2.18%) |
Feb 21, 2024 | 11.46 | 11.49 | 11.42 | 11.46 | 8,998 | -0.03(-0.26%) |
Feb 20, 2024 | 11.63 | 11.74 | 11.44 | 11.49 | 64,506 | -0.47(-3.93%) |
Feb 16, 2024 | 11.98 | 11.98 | 11.87 | 11.96 | 84,528 | +0.01(+0.08%) |
Feb 15, 2024 | 11.99 | 12.06 | 11.86 | 11.95 | 2,156 | +0.15(+1.27%) |
Feb 14, 2024 | 11.58 | 11.80 | 11.54 | 11.80 | 15,417 | +0.40(+3.51%) |
Feb 13, 2024 | 11.63 | 11.63 | 11.40 | 11.40 | 2,020 | -0.46(-3.88%) |
Feb 12, 2024 | 11.48 | 11.96 | 11.48 | 11.86 | 23,594 | +0.38(+3.31%) |
Feb 09, 2024 | 11.21 | 11.58 | 11.21 | 11.48 | 23,299 | +0.23(+2.04%) |
Feb 08, 2024 | 11.28 | 11.31 | 11.17 | 11.25 | 29,751 | +0.03(+0.27%) |
Feb 07, 2024 | 11.32 | 11.32 | 11.07 | 11.22 | 30,310 | +0.36(+3.31%) |
Feb 06, 2024 | 10.61 | 10.86 | 10.61 | 10.86 | 6,056 | +0.58(+5.64%) |
Feb 05, 2024 | 10.40 | 10.40 | 10.15 | 10.28 | 38,480 | -0.36(-3.34%) |
Feb 02, 2024 | 10.65 | 10.74 | 10.51 | 10.63 | 8,847 | -0.48(-4.36%) |
Feb 01, 2024 | 11.11 | 11.12 | 10.96 | 11.12 | 3,145 | +0.41(+3.83%) |
Jan 31, 2024 | 11.08 | 11.08 | 10.71 | 10.71 | 6,098 | -0.26(-2.37%) |
Jan 30, 2024 | 10.95 | 11.04 | 10.95 | 10.97 | 16,996 | -0.18(-1.66%) |
Jan 29, 2024 | 11.05 | 11.15 | 10.90 | 11.15 | 14,305 | -0.31(-2.66%) |
Jan 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 220 | -0.17(-1.46%) |
Jan 25, 2024 | 11.77 | 11.77 | 11.49 | 11.63 | 3,868 | -0.15(-1.27%) |
Jan 24, 2024 | 12.07 | 12.07 | 11.78 | 11.78 | 8,149 | -0.13(-1.09%) |
Jan 23, 2024 | 11.90 | 12.03 | 11.83 | 11.91 | 5,821 | +0.24(+2.06%) |
Jan 22, 2024 | 11.47 | 11.89 | 11.43 | 11.67 | 8,239 | +0.10(+0.86%) |
Jan 19, 2024 | 11.52 | 11.63 | 11.43 | 11.57 | 3,667 | -0.25(-2.12%) |
Jan 18, 2024 | 11.83 | 11.91 | 11.75 | 11.82 | 15,401 | +0.30(+2.60%) |
Jan 17, 2024 | 11.45 | 11.54 | 11.45 | 11.52 | 10,565 | -0.34(-2.87%) |
Jan 16, 2024 | 12.14 | 12.14 | 11.83 | 11.86 | 3,976 | -0.34(-2.79%) |
Jan 12, 2024 | 12.37 | 12.37 | 12.19 | 12.20 | 1,946 | -0.06(-0.49%) |
Jan 11, 2024 | 12.36 | 12.36 | 12.18 | 12.26 | 2,918 | -0.11(-0.89%) |
Jan 10, 2024 | 12.27 | 12.37 | 12.27 | 12.37 | 35,777 | +0.14(+1.14%) |
Jan 09, 2024 | 12.15 | 12.23 | 12.10 | 12.23 | 2,158 | +0.09(+0.70%) |
Jan 08, 2024 | 12.14 | 12.19 | 12.00 | 12.14 | 4,631 | +0.09(+0.79%) |
Jan 05, 2024 | 12.16 | 12.26 | 12.05 | 12.05 | 2,401 | -0.20(-1.63%) |
Jan 04, 2024 | 12.53 | 12.53 | 12.25 | 12.25 | 6,006 | -0.36(-2.85%) |
Jan 03, 2024 | 12.70 | 12.70 | 12.47 | 12.61 | 7,912 | -0.35(-2.66%) |
Jan 02, 2024 | 12.99 | 13.18 | 12.96 | 12.96 | 5,968 | -0.27(-2.00%) |
Dec 29, 2023 | 13.36 | 13.36 | 13.22 | 13.22 | 12,693 | -0.18(-1.34%) |
Dec 28, 2023 | 13.63 | 13.63 | 13.22 | 13.40 | 7,402 | +0.59(+4.61%) |
Dec 27, 2023 | 12.86 | 12.92 | 12.81 | 12.81 | 5,760 | -0.08(-0.62%) |
Dec 26, 2023 | 12.95 | 12.97 | 12.83 | 12.89 | 11,876 | +0.10(+0.78%) |
Dec 22, 2023 | 12.77 | 12.87 | 12.70 | 12.79 | 8,478 | +0.01(+0.08%) |
Dec 21, 2023 | 12.63 | 12.78 | 12.57 | 12.78 | 13,192 | +0.68(+5.62%) |
Dec 20, 2023 | 12.51 | 12.51 | 12.04 | 12.10 | 11,804 | -0.50(-3.97%) |
Dec 19, 2023 | 12.24 | 12.60 | 12.24 | 12.60 | 6,920 | +0.52(+4.30%) |
Dec 18, 2023 | 12.16 | 12.20 | 11.93 | 12.08 | 14,624 | -0.29(-2.34%) |
Dec 15, 2023 | 12.33 | 12.43 | 12.17 | 12.37 | 13,638 | +0.13(+1.06%) |
Dec 14, 2023 | 11.81 | 12.27 | 11.81 | 12.24 | 15,365 | +0.63(+5.43%) |
Dec 13, 2023 | 11.06 | 11.61 | 10.98 | 11.61 | 1,944 | +0.36(+3.20%) |
Dec 12, 2023 | 11.44 | 11.44 | 11.14 | 11.25 | 18,147 | -0.29(-2.56%) |
Dec 11, 2023 | 11.39 | 11.64 | 11.39 | 11.54 | 19,859 | +0.15(+1.36%) |
Dec 08, 2023 | 11.65 | 11.65 | 11.34 | 11.39 | 4,498 | -0.16(-1.43%) |
Dec 07, 2023 | 11.59 | 11.63 | 11.55 | 11.55 | 1,790 | -0.09(-0.77%) |
Dec 06, 2023 | 11.78 | 11.78 | 11.64 | 11.64 | 6,426 | -0.08(-0.68%) |
Dec 05, 2023 | 11.85 | 11.85 | 11.72 | 11.72 | 1,213 | -0.17(-1.39%) |
Dec 04, 2023 | 11.86 | 11.99 | 11.86 | 11.89 | 2,045 | -0.15(-1.25%) |