Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.20 | 11.64 | 11.20 | 11.22 | 38,254 | +0.02(+0.18%) |
Feb 28, 2024 | 11.25 | 11.25 | 11.15 | 11.20 | 83,356 | +0.05(+0.45%) |
Feb 27, 2024 | 11.59 | 11.59 | 11.08 | 11.15 | 63,240 | +0.05(+0.45%) |
Feb 26, 2024 | 11.25 | 11.35 | 11.03 | 11.10 | 36,051 | -0.09(-0.80%) |
Feb 23, 2024 | 11.57 | 11.57 | 11.04 | 11.19 | 30,848 | +0.04(+0.36%) |
Feb 22, 2024 | 11.15 | 11.15 | 10.98 | 11.15 | 52,178 | +0.09(+0.81%) |
Feb 21, 2024 | 11.02 | 11.24 | 10.97 | 11.06 | 54,829 | +0.01(+0.09%) |
Feb 20, 2024 | 11.12 | 11.18 | 11.05 | 11.05 | 22,933 | +0.04(+0.34%) |
Feb 16, 2024 | 10.88 | 11.25 | 10.88 | 11.01 | 31,931 | -0.23(-2.02%) |
Feb 15, 2024 | 11.56 | 11.56 | 11.15 | 11.24 | 96,426 | +0.19(+1.72%) |
Feb 14, 2024 | 10.83 | 11.06 | 10.83 | 11.05 | 87,460 | -0.01(-0.09%) |
Feb 13, 2024 | 11.00 | 11.13 | 10.95 | 11.06 | 33,692 | +0.16(+1.47%) |
Feb 12, 2024 | 10.90 | 10.94 | 10.83 | 10.90 | 24,678 | +0.07(+0.65%) |
Feb 09, 2024 | 10.86 | 10.86 | 10.71 | 10.83 | 120,903 | -0.01(-0.09%) |
Feb 08, 2024 | 10.85 | 10.93 | 10.75 | 10.84 | 534,672 | +0.35(+3.34%) |
Feb 07, 2024 | 10.42 | 10.49 | 10.42 | 10.49 | 317,551 | +0.25(+2.44%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.24 | 110,880 | +0.24(+2.40%) |
Feb 05, 2024 | 10.07 | 10.07 | 9.940 | 10.00 | 28,202 | -0.03(-0.30%) |
Feb 02, 2024 | 9.890 | 10.03 | 9.890 | 10.03 | 106,135 | +0.03(+0.30%) |
Feb 01, 2024 | 9.970 | 10.00 | 9.910 | 10.00 | 13,005 | +0.01(+0.10%) |
Jan 31, 2024 | 10.08 | 10.08 | 9.980 | 9.990 | 95,189 | +0.01(+0.10%) |
Jan 30, 2024 | 9.930 | 9.980 | 9.910 | 9.980 | 31,625 | -0.01(-0.10%) |
Jan 29, 2024 | 9.900 | 10.01 | 9.860 | 9.990 | 75,488 | +0.13(+1.32%) |
Jan 26, 2024 | 9.770 | 9.870 | 9.741 | 9.860 | 25,173 | +0.13(+1.34%) |
Jan 25, 2024 | 9.800 | 9.800 | 9.710 | 9.730 | 149,092 | -0.12(-1.22%) |
Jan 24, 2024 | 9.920 | 9.920 | 9.770 | 9.850 | 15,222 | -0.09(-0.93%) |
Jan 23, 2024 | 9.900 | 9.960 | 9.760 | 9.942 | 19,882 | -0.07(-0.68%) |
Jan 22, 2024 | 9.980 | 10.03 | 9.930 | 10.01 | 40,174 | +0.25(+2.56%) |
Jan 19, 2024 | 9.790 | 9.800 | 9.690 | 9.760 | 13,832 | -0.04(-0.44%) |
Jan 18, 2024 | 9.630 | 9.810 | 9.630 | 9.803 | 39,306 | +0.21(+2.22%) |
Jan 17, 2024 | 9.590 | 9.590 | 9.538 | 9.590 | 90,647 | -0.07(-0.72%) |
Jan 16, 2024 | 9.780 | 9.780 | 9.650 | 9.660 | 28,419 | -0.10(-1.02%) |
Jan 12, 2024 | 9.785 | 9.829 | 9.710 | 9.760 | 23,402 | -0.06(-0.61%) |
Jan 11, 2024 | 9.709 | 9.855 | 9.709 | 9.820 | 36,616 | +0.15(+1.55%) |
Jan 10, 2024 | 9.800 | 9.800 | 9.595 | 9.670 | 117,019 | +0.18(+1.90%) |
Jan 09, 2024 | 9.690 | 9.690 | 9.420 | 9.490 | 94,472 | -0.16(-1.66%) |
Jan 08, 2024 | 9.530 | 9.650 | 9.450 | 9.650 | 27,766 | +0.11(+1.15%) |
Jan 05, 2024 | 9.430 | 9.660 | 9.430 | 9.540 | 51,118 | +0.19(+2.03%) |
Jan 04, 2024 | 9.110 | 9.415 | 9.110 | 9.350 | 82,880 | +0.36(+4.00%) |
Jan 03, 2024 | 8.950 | 9.069 | 8.950 | 8.990 | 41,699 | +0.01(+0.11%) |
Jan 02, 2024 | 9.270 | 9.270 | 8.980 | 8.980 | 27,967 | -0.09(-0.97%) |
Dec 29, 2023 | 9.000 | 9.110 | 9.000 | 9.068 | 28,004 | +0.05(+0.53%) |
Dec 28, 2023 | 8.990 | 9.060 | 8.970 | 9.020 | 60,432 | +0.05(+0.56%) |
Dec 27, 2023 | 9.140 | 9.140 | 8.920 | 8.970 | 29,762 | -0.04(-0.44%) |
Dec 26, 2023 | 9.140 | 9.140 | 8.960 | 9.010 | 20,752 | -0.05(-0.55%) |
Dec 22, 2023 | 9.185 | 9.185 | 9.039 | 9.060 | 23,553 | +0.05(+0.55%) |
Dec 21, 2023 | 9.140 | 9.140 | 8.920 | 9.010 | 66,377 | -0.06(-0.66%) |
Dec 20, 2023 | 9.040 | 9.200 | 8.900 | 9.070 | 59,176 | +0.05(+0.61%) |
Dec 19, 2023 | 9.000 | 9.060 | 8.970 | 9.015 | 79,132 | +0.08(+0.84%) |
Dec 18, 2023 | 8.960 | 8.990 | 8.720 | 8.940 | 54,693 | +0.10(+1.13%) |
Dec 15, 2023 | 8.840 | 8.920 | 8.840 | 8.840 | 43,619 | +0.21(+2.43%) |
Dec 14, 2023 | 8.310 | 8.790 | 8.310 | 8.630 | 114,611 | -0.26(-2.93%) |
Dec 13, 2023 | 8.840 | 8.900 | 8.781 | 8.890 | 124,003 | -0.10(-1.11%) |
Dec 12, 2023 | 8.650 | 9.210 | 8.650 | 8.990 | 33,745 | +0.03(+0.33%) |
Dec 11, 2023 | 9.150 | 9.150 | 8.880 | 8.960 | 33,851 | +0.04(+0.45%) |
Dec 08, 2023 | 9.030 | 9.030 | 8.810 | 8.920 | 68,486 | -0.11(-1.22%) |
Dec 07, 2023 | 9.090 | 9.110 | 8.940 | 9.030 | 83,595 | -0.07(-0.77%) |
Dec 06, 2023 | 9.200 | 9.200 | 9.100 | 9.100 | 35,705 | +0.08(+0.93%) |
Dec 05, 2023 | 8.980 | 9.050 | 8.980 | 9.016 | 39,593 | +0.26(+2.92%) |
Dec 04, 2023 | 8.980 | 8.980 | 8.630 | 8.760 | 46,556 | -0.21(-2.34%) |