Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.68 | 10.89 | 10.62 | 10.86 | 783,752 | +0.32(+3.03%) |
Feb 28, 2024 | 10.51 | 10.64 | 10.46 | 10.54 | 543,888 | -0.03(-0.28%) |
Feb 27, 2024 | 10.59 | 10.63 | 10.50 | 10.57 | 472,036 | +0.04(+0.37%) |
Feb 26, 2024 | 10.59 | 10.70 | 10.50 | 10.53 | 683,681 | -0.10(-0.91%) |
Feb 23, 2024 | 10.51 | 10.68 | 10.44 | 10.62 | 800,855 | +0.14(+1.29%) |
Feb 22, 2024 | 10.41 | 10.49 | 10.36 | 10.49 | 907,246 | +0.04(+0.37%) |
Feb 21, 2024 | 10.52 | 10.57 | 10.40 | 10.45 | 805,058 | -0.08(-0.74%) |
Feb 20, 2024 | 10.48 | 10.60 | 10.43 | 10.53 | 813,014 | -0.05(-0.46%) |
Feb 16, 2024 | 10.54 | 10.67 | 10.42 | 10.57 | 741,629 | -0.10(-0.91%) |
Feb 15, 2024 | 10.51 | 10.79 | 10.46 | 10.67 | 1,017,709 | +0.26(+2.51%) |
Feb 14, 2024 | 10.38 | 10.45 | 10.31 | 10.41 | 762,612 | +0.20(+1.99%) |
Feb 13, 2024 | 10.20 | 10.38 | 10.11 | 10.21 | 1,174,121 | -0.37(-3.48%) |
Feb 12, 2024 | 10.40 | 10.63 | 10.37 | 10.57 | 822,016 | +0.17(+1.68%) |
Feb 09, 2024 | 10.34 | 10.41 | 10.26 | 10.40 | 1,011,585 | +0.09(+0.84%) |
Feb 08, 2024 | 10.14 | 10.37 | 10.08 | 10.31 | 1,172,322 | +0.14(+1.33%) |
Feb 07, 2024 | 10.75 | 10.82 | 10.03 | 10.18 | 2,094,563 | -0.52(-4.89%) |
Feb 06, 2024 | 10.64 | 10.75 | 10.60 | 10.70 | 969,313 | +0.05(+0.45%) |
Feb 05, 2024 | 10.64 | 10.74 | 10.41 | 10.65 | 926,389 | -0.10(-0.90%) |
Feb 02, 2024 | 10.80 | 10.85 | 10.63 | 10.75 | 938,345 | -0.21(-1.94%) |
Feb 01, 2024 | 10.83 | 10.97 | 10.62 | 10.96 | 1,112,215 | +0.15(+1.43%) |
Jan 31, 2024 | 11.25 | 11.25 | 10.79 | 10.81 | 889,883 | -0.47(-4.21%) |
Jan 30, 2024 | 11.48 | 11.49 | 11.27 | 11.28 | 488,625 | -0.25(-2.18%) |
Jan 29, 2024 | 11.35 | 11.59 | 11.35 | 11.53 | 612,849 | +0.15(+1.36%) |
Jan 26, 2024 | 11.37 | 11.47 | 11.34 | 11.38 | 572,631 | +0.11(+0.94%) |
Jan 25, 2024 | 11.38 | 11.43 | 11.15 | 11.27 | 587,245 | +0.09(+0.78%) |
Jan 24, 2024 | 11.50 | 11.52 | 11.13 | 11.18 | 774,019 | -0.16(-1.37%) |
Jan 23, 2024 | 11.42 | 11.47 | 11.29 | 11.34 | 599,322 | +0.00(+0.00%) |
Jan 22, 2024 | 11.41 | 11.51 | 11.27 | 11.34 | 672,129 | -0.01(-0.08%) |
Jan 19, 2024 | 11.24 | 11.36 | 11.07 | 11.35 | 621,740 | +0.15(+1.38%) |
Jan 18, 2024 | 11.07 | 11.21 | 11.00 | 11.19 | 1,125,354 | +0.18(+1.67%) |
Jan 17, 2024 | 10.94 | 11.16 | 10.81 | 11.01 | 1,145,903 | -0.05(-0.44%) |
Jan 16, 2024 | 11.23 | 11.23 | 11.02 | 11.06 | 771,172 | -0.28(-2.48%) |
Jan 12, 2024 | 11.56 | 11.62 | 11.28 | 11.34 | 606,676 | -0.08(-0.68%) |
Jan 11, 2024 | 11.41 | 11.47 | 11.19 | 11.42 | 826,780 | -0.08(-0.67%) |
Jan 10, 2024 | 11.33 | 11.52 | 11.33 | 11.49 | 836,883 | +0.17(+1.54%) |
Jan 09, 2024 | 11.26 | 11.35 | 11.23 | 11.32 | 461,999 | -0.07(-0.60%) |
Jan 08, 2024 | 11.19 | 11.40 | 11.13 | 11.39 | 698,472 | +0.24(+2.17%) |
Jan 05, 2024 | 11.01 | 11.27 | 10.97 | 11.15 | 753,521 | +0.10(+0.88%) |
Jan 04, 2024 | 11.09 | 11.20 | 11.01 | 11.05 | 677,133 | +0.00(+0.00%) |
Jan 03, 2024 | 11.14 | 11.18 | 10.92 | 11.05 | 855,047 | -0.22(-1.98%) |
Jan 02, 2024 | 11.25 | 11.36 | 11.17 | 11.27 | 688,474 | -0.10(-0.85%) |
Dec 29, 2023 | 11.64 | 11.68 | 11.35 | 11.37 | 1,210,274 | -0.37(-3.14%) |
Dec 28, 2023 | 11.80 | 11.86 | 11.69 | 11.74 | 751,815 | -0.15(-1.30%) |
Dec 27, 2023 | 11.93 | 11.98 | 11.84 | 11.89 | 828,468 | -0.04(-0.32%) |
Dec 26, 2023 | 11.79 | 12.00 | 11.79 | 11.93 | 678,386 | +0.18(+1.52%) |
Dec 22, 2023 | 11.82 | 11.92 | 11.68 | 11.75 | 694,270 | -0.01(-0.08%) |
Dec 21, 2023 | 11.63 | 11.77 | 11.58 | 11.76 | 908,488 | +0.28(+2.46%) |
Dec 20, 2023 | 11.60 | 11.87 | 11.48 | 11.48 | 1,022,727 | -0.18(-1.53%) |
Dec 19, 2023 | 11.46 | 11.69 | 11.40 | 11.66 | 1,051,644 | +0.28(+2.48%) |
Dec 18, 2023 | 11.48 | 11.53 | 11.37 | 11.37 | 752,854 | -0.03(-0.25%) |
Dec 15, 2023 | 11.62 | 11.62 | 11.30 | 11.40 | 5,369,223 | -0.21(-1.78%) |
Dec 14, 2023 | 11.37 | 11.66 | 11.31 | 11.61 | 1,520,264 | +0.44(+3.96%) |
Dec 13, 2023 | 10.82 | 11.20 | 10.67 | 11.17 | 1,186,350 | +0.40(+3.67%) |
Dec 12, 2023 | 10.64 | 10.81 | 10.55 | 10.77 | 736,858 | +0.11(+1.06%) |
Dec 11, 2023 | 10.47 | 10.70 | 10.47 | 10.66 | 866,274 | +0.14(+1.34%) |
Dec 08, 2023 | 10.39 | 10.54 | 10.33 | 10.52 | 662,172 | +0.11(+1.09%) |
Dec 07, 2023 | 10.24 | 10.42 | 10.16 | 10.40 | 768,773 | +0.21(+2.03%) |
Dec 06, 2023 | 10.51 | 10.62 | 10.15 | 10.20 | 917,478 | -0.24(-2.34%) |
Dec 05, 2023 | 10.52 | 10.54 | 10.40 | 10.44 | 661,731 | -0.08(-0.72%) |
Dec 04, 2023 | 10.37 | 10.55 | 10.37 | 10.52 | 805,504 | +0.06(+0.54%) |