Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.99 | 11.01 | 10.77 | 10.98 | 1,218,642 | +0.10(+0.91%) |
Feb 28, 2024 | 10.94 | 11.13 | 10.84 | 10.88 | 1,275,681 | +0.02(+0.18%) |
Feb 27, 2024 | 10.68 | 10.96 | 10.68 | 10.86 | 849,398 | +0.28(+2.62%) |
Feb 26, 2024 | 10.66 | 10.76 | 10.49 | 10.58 | 893,652 | -0.09(-0.83%) |
Feb 23, 2024 | 10.72 | 10.75 | 10.54 | 10.67 | 816,049 | -0.23(-2.09%) |
Feb 22, 2024 | 10.68 | 10.92 | 10.59 | 10.90 | 1,541,829 | +0.17(+1.57%) |
Feb 21, 2024 | 10.54 | 10.84 | 10.54 | 10.73 | 801,257 | +0.25(+2.36%) |
Feb 20, 2024 | 10.62 | 10.64 | 10.32 | 10.48 | 982,483 | -0.17(-1.58%) |
Feb 16, 2024 | 10.70 | 10.73 | 10.58 | 10.65 | 934,772 | -0.04(-0.37%) |
Feb 15, 2024 | 10.19 | 10.77 | 10.19 | 10.69 | 1,278,334 | +0.48(+4.65%) |
Feb 14, 2024 | 10.44 | 10.59 | 10.17 | 10.22 | 1,092,934 | -0.14(-1.34%) |
Feb 13, 2024 | 10.61 | 10.69 | 10.25 | 10.35 | 1,207,800 | -0.39(-3.59%) |
Feb 12, 2024 | 10.46 | 10.86 | 10.46 | 10.74 | 1,522,920 | +0.30(+2.84%) |
Feb 09, 2024 | 10.30 | 10.50 | 10.28 | 10.44 | 1,376,072 | +0.10(+0.96%) |
Feb 08, 2024 | 10.19 | 10.42 | 10.16 | 10.34 | 1,081,609 | +0.18(+1.75%) |
Feb 07, 2024 | 10.28 | 10.29 | 9.988 | 10.17 | 891,853 | +0.07(+0.69%) |
Feb 06, 2024 | 10.04 | 10.28 | 9.988 | 10.10 | 1,036,107 | +0.14(+1.39%) |
Feb 05, 2024 | 10.09 | 10.09 | 9.716 | 9.958 | 1,944,544 | -0.21(-2.04%) |
Feb 02, 2024 | 10.41 | 10.43 | 10.13 | 10.17 | 1,307,528 | -0.31(-2.93%) |
Feb 01, 2024 | 10.73 | 10.84 | 10.37 | 10.47 | 1,455,710 | -0.18(-1.67%) |
Jan 31, 2024 | 10.97 | 10.99 | 10.63 | 10.65 | 1,196,022 | -0.37(-3.32%) |
Jan 30, 2024 | 10.57 | 11.04 | 10.57 | 11.02 | 1,485,878 | +0.30(+2.77%) |
Jan 29, 2024 | 10.79 | 10.82 | 10.57 | 10.72 | 1,072,391 | -0.13(-1.19%) |
Jan 26, 2024 | 10.79 | 10.91 | 10.60 | 10.85 | 866,090 | +0.03(+0.27%) |
Jan 25, 2024 | 10.71 | 10.82 | 10.57 | 10.82 | 972,747 | +0.24(+2.24%) |
Jan 24, 2024 | 10.69 | 10.70 | 10.45 | 10.58 | 1,420,131 | +0.10(+0.94%) |
Jan 23, 2024 | 10.54 | 10.72 | 10.45 | 10.48 | 1,216,526 | -0.13(-1.21%) |
Jan 22, 2024 | 10.47 | 10.73 | 10.31 | 10.61 | 1,366,620 | +0.02(+0.19%) |
Jan 19, 2024 | 10.54 | 10.60 | 10.42 | 10.59 | 1,123,323 | +0.05(+0.47%) |
Jan 18, 2024 | 10.67 | 10.72 | 10.51 | 10.54 | 1,444,588 | -0.08(-0.75%) |
Jan 17, 2024 | 10.73 | 10.91 | 10.62 | 10.62 | 1,454,268 | -0.26(-2.37%) |
Jan 16, 2024 | 11.48 | 11.50 | 10.85 | 10.88 | 2,315,968 | -0.85(-7.26%) |
Jan 12, 2024 | 11.93 | 12.03 | 11.68 | 11.73 | 1,566,597 | +0.04(+0.34%) |
Jan 11, 2024 | 11.63 | 11.72 | 11.40 | 11.69 | 1,101,298 | +0.11(+0.94%) |
Jan 10, 2024 | 11.76 | 11.77 | 11.51 | 11.58 | 1,134,397 | -0.16(-1.35%) |
Jan 09, 2024 | 11.87 | 11.87 | 11.60 | 11.74 | 1,430,535 | -0.10(-0.84%) |
Jan 08, 2024 | 11.76 | 11.84 | 11.60 | 11.84 | 1,036,200 | -0.23(-1.89%) |
Jan 05, 2024 | 12.05 | 12.21 | 11.94 | 12.07 | 721,830 | +0.17(+1.41%) |
Jan 04, 2024 | 12.37 | 12.37 | 11.89 | 11.90 | 1,609,657 | -0.28(-2.28%) |
Jan 03, 2024 | 11.88 | 12.28 | 11.82 | 12.18 | 1,113,661 | +0.29(+2.41%) |
Jan 02, 2024 | 12.04 | 12.19 | 11.82 | 11.89 | 1,289,570 | -0.05(-0.41%) |
Dec 29, 2023 | 12.05 | 12.11 | 11.94 | 11.94 | 1,023,871 | -0.09(-0.74%) |
Dec 28, 2023 | 12.25 | 12.30 | 12.03 | 12.03 | 907,937 | -0.21(-1.70%) |
Dec 27, 2023 | 12.59 | 12.59 | 12.22 | 12.23 | 1,211,590 | -0.37(-2.96%) |
Dec 26, 2023 | 12.44 | 12.71 | 12.37 | 12.61 | 1,383,635 | +0.31(+2.56%) |
Dec 22, 2023 | 12.42 | 12.49 | 12.25 | 12.29 | 1,475,301 | -0.04(-0.32%) |
Dec 21, 2023 | 12.22 | 12.36 | 12.21 | 12.33 | 1,012,566 | +0.10(+0.80%) |
Dec 20, 2023 | 12.58 | 12.65 | 12.22 | 12.23 | 915,912 | -0.28(-2.20%) |
Dec 19, 2023 | 12.13 | 12.52 | 12.08 | 12.51 | 1,520,800 | +0.40(+3.33%) |
Dec 18, 2023 | 12.13 | 12.35 | 12.05 | 12.11 | 1,477,514 | +0.27(+2.24%) |
Dec 15, 2023 | 12.04 | 12.05 | 11.76 | 11.84 | 1,403,475 | -0.18(-1.47%) |
Dec 14, 2023 | 11.65 | 12.13 | 11.65 | 12.02 | 1,903,501 | +0.62(+5.43%) |
Dec 13, 2023 | 10.86 | 11.41 | 10.70 | 11.40 | 2,444,844 | +0.76(+7.10%) |
Dec 12, 2023 | 10.73 | 10.76 | 10.52 | 10.64 | 1,868,752 | -0.30(-2.78%) |
Dec 11, 2023 | 11.06 | 11.17 | 10.89 | 10.95 | 1,356,662 | -0.22(-1.93%) |
Dec 08, 2023 | 11.08 | 11.25 | 11.00 | 11.16 | 1,056,252 | +0.23(+2.06%) |
Dec 07, 2023 | 11.11 | 11.15 | 10.87 | 10.94 | 1,871,227 | -0.04(-0.36%) |
Dec 06, 2023 | 11.24 | 11.30 | 10.90 | 10.98 | 1,673,750 | -0.44(-3.87%) |
Dec 05, 2023 | 11.78 | 11.88 | 11.42 | 11.42 | 1,165,151 | -0.37(-3.16%) |
Dec 04, 2023 | 12.12 | 12.19 | 11.78 | 11.79 | 1,794,819 | -0.48(-3.92%) |