Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.88 | 10.91 | 10.79 | 10.85 | 78,096 | -0.05(-0.45%) |
Feb 28, 2024 | 11.33 | 11.33 | 10.79 | 10.89 | 24,153 | -0.26(-2.29%) |
Feb 27, 2024 | 11.10 | 11.33 | 11.07 | 11.15 | 64,785 | +0.06(+0.54%) |
Feb 26, 2024 | 10.81 | 11.10 | 10.74 | 11.09 | 31,082 | -0.01(-0.09%) |
Feb 23, 2024 | 10.69 | 11.53 | 10.69 | 11.10 | 63,180 | +0.06(+0.52%) |
Feb 22, 2024 | 11.49 | 11.49 | 10.98 | 11.04 | 38,412 | +0.14(+1.31%) |
Feb 21, 2024 | 10.93 | 10.94 | 10.87 | 10.90 | 73,065 | +0.38(+3.61%) |
Feb 20, 2024 | 10.59 | 10.74 | 10.46 | 10.52 | 30,840 | +0.03(+0.28%) |
Feb 16, 2024 | 10.89 | 10.89 | 10.43 | 10.49 | 32,811 | +0.41(+4.07%) |
Feb 15, 2024 | 10.10 | 10.11 | 10.07 | 10.08 | 64,926 | -0.14(-1.37%) |
Feb 14, 2024 | 10.52 | 10.52 | 10.12 | 10.22 | 68,432 | +0.04(+0.39%) |
Feb 13, 2024 | 10.20 | 10.20 | 10.05 | 10.18 | 37,889 | -0.12(-1.17%) |
Feb 12, 2024 | 10.51 | 10.51 | 10.28 | 10.30 | 60,183 | +0.18(+1.78%) |
Feb 09, 2024 | 10.03 | 10.20 | 9.965 | 10.12 | 49,243 | -0.14(-1.36%) |
Feb 08, 2024 | 10.00 | 10.38 | 10.00 | 10.26 | 57,088 | +0.09(+0.88%) |
Feb 07, 2024 | 10.17 | 10.19 | 10.08 | 10.17 | 41,399 | -0.24(-2.31%) |
Feb 06, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 111,221 | +0.40(+4.00%) |
Feb 05, 2024 | 9.930 | 10.05 | 9.820 | 10.01 | 78,898 | +0.05(+0.50%) |
Feb 02, 2024 | 9.970 | 9.970 | 9.910 | 9.960 | 45,224 | +0.07(+0.66%) |
Feb 01, 2024 | 9.950 | 9.950 | 9.840 | 9.895 | 60,681 | -0.12(-1.15%) |
Jan 31, 2024 | 9.980 | 10.12 | 9.980 | 10.01 | 38,372 | +0.03(+0.32%) |
Jan 30, 2024 | 10.01 | 10.01 | 9.930 | 9.978 | 34,941 | -0.30(-2.94%) |
Jan 29, 2024 | 10.42 | 10.42 | 10.21 | 10.28 | 72,011 | -0.18(-1.74%) |
Jan 26, 2024 | 10.42 | 10.47 | 10.37 | 10.46 | 30,195 | +0.19(+1.87%) |
Jan 25, 2024 | 10.38 | 10.43 | 10.26 | 10.27 | 52,885 | -0.10(-0.96%) |
Jan 24, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 112,590 | +0.24(+2.37%) |
Jan 23, 2024 | 10.03 | 10.22 | 10.03 | 10.13 | 227,889 | +0.25(+2.48%) |
Jan 22, 2024 | 9.850 | 9.900 | 9.850 | 9.885 | 102,429 | -0.34(-3.28%) |
Jan 19, 2024 | 10.11 | 10.27 | 10.10 | 10.22 | 101,063 | -0.36(-3.44%) |
Jan 18, 2024 | 10.41 | 10.61 | 10.41 | 10.58 | 368,297 | +0.01(+0.13%) |
Jan 17, 2024 | 10.55 | 10.57 | 10.31 | 10.57 | 106,321 | -0.43(-3.91%) |
Jan 16, 2024 | 11.07 | 11.13 | 10.96 | 11.00 | 112,836 | -0.38(-3.34%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.27 | 11.38 | 53,651 | +0.29(+2.62%) |
Jan 11, 2024 | 11.17 | 11.44 | 10.98 | 11.09 | 234,515 | +0.19(+1.74%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 46,354 | +0.02(+0.18%) |
Jan 09, 2024 | 10.87 | 11.37 | 10.87 | 10.88 | 72,296 | -0.34(-3.03%) |
Jan 08, 2024 | 11.55 | 11.55 | 11.11 | 11.22 | 44,405 | -0.09(-0.80%) |
Jan 05, 2024 | 10.94 | 11.77 | 10.94 | 11.31 | 37,405 | +0.12(+1.07%) |
Jan 04, 2024 | 11.46 | 11.46 | 11.16 | 11.19 | 75,158 | -0.23(-2.01%) |
Jan 03, 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 21,882 | +0.02(+0.13%) |
Jan 02, 2024 | 11.50 | 11.72 | 11.08 | 11.40 | 45,925 | -0.13(-1.17%) |
Dec 29, 2023 | 11.10 | 12.00 | 11.10 | 11.54 | 53,510 | +0.11(+0.96%) |
Dec 28, 2023 | 11.43 | 11.48 | 11.39 | 11.43 | 43,252 | +0.25(+2.24%) |
Dec 27, 2023 | 11.30 | 11.30 | 11.13 | 11.18 | 29,880 | -0.08(-0.69%) |
Dec 26, 2023 | 10.94 | 11.26 | 10.88 | 11.26 | 35,440 | +0.11(+0.96%) |
Dec 22, 2023 | 11.58 | 11.58 | 11.11 | 11.15 | 40,957 | -0.04(-0.38%) |
Dec 21, 2023 | 10.75 | 11.21 | 10.75 | 11.19 | 58,874 | +0.34(+3.15%) |
Dec 20, 2023 | 10.96 | 11.00 | 10.84 | 10.85 | 32,060 | -0.19(-1.72%) |
Dec 19, 2023 | 10.54 | 11.08 | 10.54 | 11.04 | 91,309 | +0.13(+1.17%) |
Dec 18, 2023 | 10.77 | 10.94 | 10.77 | 10.91 | 71,147 | -0.07(-0.61%) |
Dec 15, 2023 | 11.03 | 11.09 | 10.70 | 10.98 | 78,862 | +0.05(+0.46%) |
Dec 14, 2023 | 10.88 | 10.94 | 10.82 | 10.93 | 68,442 | +0.22(+2.05%) |
Dec 13, 2023 | 10.64 | 10.76 | 10.32 | 10.71 | 66,160 | -0.34(-3.08%) |
Dec 12, 2023 | 10.94 | 11.05 | 10.66 | 11.05 | 94,934 | +0.20(+1.84%) |
Dec 11, 2023 | 10.75 | 10.87 | 10.42 | 10.85 | 262,234 | -0.08(-0.73%) |
Dec 08, 2023 | 10.60 | 11.00 | 10.60 | 10.93 | 34,371 | -0.25(-2.19%) |
Dec 07, 2023 | 11.14 | 11.20 | 11.11 | 11.18 | 72,543 | -0.04(-0.31%) |
Dec 06, 2023 | 11.34 | 11.35 | 11.21 | 11.21 | 57,066 | -0.13(-1.15%) |
Dec 05, 2023 | 11.34 | 11.36 | 11.02 | 11.34 | 59,759 | -0.04(-0.35%) |
Dec 04, 2023 | 11.38 | 11.38 | 11.29 | 11.38 | 70,246 | -0.19(-1.68%) |