Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.11 | 11.13 | 11.01 | 11.10 | 18,124 | +0.16(+1.46%) |
Feb 28, 2024 | 11.02 | 11.10 | 10.90 | 10.94 | 4,718 | -0.21(-1.88%) |
Feb 27, 2024 | 11.12 | 11.15 | 10.97 | 11.15 | 8,608 | +0.12(+1.09%) |
Feb 26, 2024 | 10.91 | 11.03 | 10.83 | 11.03 | 11,646 | +0.11(+1.01%) |
Feb 23, 2024 | 10.96 | 11.01 | 10.85 | 10.92 | 6,592 | -0.41(-3.62%) |
Feb 22, 2024 | 11.20 | 11.36 | 11.18 | 11.33 | 5,383 | +0.05(+0.44%) |
Feb 21, 2024 | 11.20 | 11.34 | 11.20 | 11.28 | 13,113 | +0.18(+1.67%) |
Feb 20, 2024 | 11.07 | 11.14 | 10.99 | 11.10 | 13,677 | +0.10(+0.86%) |
Feb 16, 2024 | 10.96 | 11.03 | 10.90 | 11.00 | 4,399 | +0.17(+1.57%) |
Feb 15, 2024 | 10.79 | 10.84 | 10.74 | 10.83 | 13,736 | +0.03(+0.28%) |
Feb 14, 2024 | 10.84 | 10.84 | 10.71 | 10.80 | 27,193 | -0.03(-0.28%) |
Feb 13, 2024 | 10.81 | 10.90 | 10.73 | 10.83 | 30,448 | +0.11(+1.03%) |
Feb 12, 2024 | 10.76 | 10.84 | 10.72 | 10.72 | 10,309 | +0.10(+0.94%) |
Feb 09, 2024 | 10.63 | 10.73 | 10.51 | 10.62 | 9,365 | -0.09(-0.86%) |
Feb 08, 2024 | 10.70 | 10.81 | 10.68 | 10.71 | 14,806 | -0.01(-0.07%) |
Feb 07, 2024 | 10.69 | 10.74 | 10.51 | 10.72 | 12,717 | -0.14(-1.29%) |
Feb 06, 2024 | 10.79 | 10.86 | 10.65 | 10.86 | 15,299 | +0.16(+1.50%) |
Feb 05, 2024 | 10.71 | 10.77 | 10.64 | 10.70 | 24,048 | -0.23(-2.10%) |
Feb 02, 2024 | 10.92 | 11.07 | 10.88 | 10.93 | 11,238 | -0.32(-2.85%) |
Feb 01, 2024 | 11.20 | 11.33 | 11.20 | 11.25 | 21,251 | +0.00(+0.00%) |
Jan 31, 2024 | 10.97 | 11.25 | 10.97 | 11.25 | 8,325 | +0.32(+2.93%) |
Jan 30, 2024 | 10.86 | 10.97 | 10.80 | 10.93 | 9,623 | +0.09(+0.83%) |
Jan 29, 2024 | 10.91 | 11.00 | 10.82 | 10.84 | 12,827 | +0.19(+1.78%) |
Jan 26, 2024 | 10.76 | 10.78 | 10.65 | 10.65 | 8,455 | +0.08(+0.71%) |
Jan 25, 2024 | 10.59 | 10.65 | 10.49 | 10.57 | 11,681 | +0.12(+1.20%) |
Jan 24, 2024 | 10.54 | 10.60 | 10.45 | 10.45 | 13,738 | +0.13(+1.26%) |
Jan 23, 2024 | 10.35 | 10.38 | 10.30 | 10.32 | 42,596 | +0.01(+0.10%) |
Jan 22, 2024 | 10.27 | 10.39 | 10.22 | 10.31 | 31,884 | +0.08(+0.78%) |
Jan 19, 2024 | 10.24 | 10.36 | 10.23 | 10.23 | 16,162 | +0.00(+0.00%) |
Jan 18, 2024 | 10.23 | 10.34 | 10.22 | 10.23 | 78,975 | -0.05(-0.49%) |
Jan 17, 2024 | 10.25 | 10.28 | 10.12 | 10.28 | 37,127 | -0.34(-3.20%) |
Jan 16, 2024 | 10.62 | 10.63 | 10.38 | 10.62 | 15,124 | -0.02(-0.19%) |
Jan 12, 2024 | 10.66 | 10.71 | 10.56 | 10.64 | 11,231 | +0.14(+1.33%) |
Jan 11, 2024 | 10.43 | 10.55 | 10.34 | 10.50 | 16,220 | +0.01(+0.10%) |
Jan 10, 2024 | 10.64 | 10.64 | 10.46 | 10.49 | 31,345 | -31.68(-75.12%) |
Jan 09, 2024 | 42.44 | 42.47 | 42.17 | 42.17 | 4,173 | -0.76(-1.77%) |
Jan 08, 2024 | 42.44 | 42.93 | 42.31 | 42.93 | 2,356 | -1.26(-2.84%) |
Jan 05, 2024 | 44.11 | 44.48 | 43.86 | 44.19 | 2,867 | -0.07(-0.17%) |
Jan 04, 2024 | 43.97 | 44.26 | 43.57 | 44.26 | 5,831 | +0.63(+1.44%) |
Jan 03, 2024 | 43.37 | 43.79 | 43.34 | 43.63 | 3,047 | -0.16(-0.37%) |
Jan 02, 2024 | 43.45 | 43.79 | 43.45 | 43.79 | 1,711 | -0.52(-1.17%) |
Dec 29, 2023 | 44.22 | 44.31 | 43.60 | 44.31 | 1,954 | +0.32(+0.73%) |
Dec 28, 2023 | 43.90 | 44.03 | 43.40 | 43.99 | 2,829 | +0.08(+0.18%) |
Dec 27, 2023 | 44.33 | 44.43 | 43.91 | 43.91 | 1,724 | +0.33(+0.76%) |
Dec 26, 2023 | 42.40 | 44.10 | 42.40 | 43.58 | 2,620 | +0.74(+1.73%) |
Dec 22, 2023 | 43.26 | 43.62 | 42.84 | 42.84 | 4,866 | -0.21(-0.50%) |
Dec 21, 2023 | 42.99 | 43.32 | 42.77 | 43.05 | 4,619 | -0.06(-0.15%) |
Dec 20, 2023 | 42.76 | 43.20 | 42.76 | 43.12 | 2,871 | -0.72(-1.64%) |
Dec 19, 2023 | 43.55 | 43.84 | 43.49 | 43.84 | 3,844 | -0.13(-0.30%) |
Dec 18, 2023 | 43.87 | 43.97 | 43.65 | 43.97 | 2,415 | +1.10(+2.57%) |
Dec 15, 2023 | 43.89 | 43.89 | 42.87 | 42.87 | 6,984 | -1.01(-2.30%) |
Dec 14, 2023 | 44.24 | 44.24 | 43.78 | 43.88 | 9,753 | +1.17(+2.74%) |
Dec 13, 2023 | 42.03 | 42.71 | 41.74 | 42.71 | 5,905 | +1.56(+3.79%) |
Dec 12, 2023 | 41.28 | 41.76 | 41.15 | 41.15 | 5,387 | -0.57(-1.37%) |
Dec 11, 2023 | 41.81 | 41.95 | 41.46 | 41.72 | 7,905 | -0.31(-0.74%) |
Dec 08, 2023 | 41.80 | 42.05 | 41.75 | 42.03 | 2,790 | +0.28(+0.67%) |
Dec 07, 2023 | 41.54 | 41.81 | 41.43 | 41.75 | 14,822 | +0.46(+1.11%) |
Dec 06, 2023 | 41.74 | 41.87 | 41.29 | 41.29 | 4,105 | -0.31(-0.75%) |
Dec 05, 2023 | 42.00 | 42.15 | 41.60 | 41.60 | 5,935 | -0.44(-1.05%) |
Dec 04, 2023 | 42.13 | 42.71 | 41.67 | 42.04 | 4,832 | -0.79(-1.84%) |