Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.80 | 10.87 | 10.80 | 10.86 | 31,013 | +0.07(+0.64%) |
Feb 28, 2024 | 10.84 | 10.85 | 10.78 | 10.79 | 20,725 | -0.05(-0.45%) |
Feb 27, 2024 | 10.82 | 10.84 | 10.77 | 10.84 | 27,871 | +0.05(+0.46%) |
Feb 26, 2024 | 10.85 | 10.85 | 10.76 | 10.79 | 22,288 | -0.04(-0.36%) |
Feb 23, 2024 | 10.87 | 10.88 | 10.78 | 10.83 | 37,299 | +0.01(+0.09%) |
Feb 22, 2024 | 11.02 | 11.05 | 10.80 | 10.82 | 50,771 | -0.19(-1.70%) |
Feb 21, 2024 | 11.06 | 11.08 | 10.93 | 11.00 | 56,773 | -0.03(-0.27%) |
Feb 20, 2024 | 10.99 | 11.07 | 10.97 | 11.03 | 16,589 | +0.04(+0.36%) |
Feb 16, 2024 | 11.02 | 11.02 | 10.86 | 10.99 | 32,072 | +0.03(+0.27%) |
Feb 15, 2024 | 10.80 | 11.04 | 10.78 | 10.96 | 52,484 | +0.24(+2.19%) |
Feb 14, 2024 | 10.77 | 10.77 | 10.68 | 10.73 | 28,198 | +0.04(+0.37%) |
Feb 13, 2024 | 10.81 | 10.81 | 10.67 | 10.69 | 40,971 | -0.14(-1.27%) |
Feb 12, 2024 | 10.87 | 10.90 | 10.80 | 10.83 | 29,953 | +0.04(+0.36%) |
Feb 09, 2024 | 10.91 | 10.92 | 10.76 | 10.79 | 57,301 | -0.10(-0.90%) |
Feb 08, 2024 | 10.92 | 10.92 | 10.83 | 10.89 | 24,667 | -0.01(-0.09%) |
Feb 07, 2024 | 10.95 | 10.99 | 10.87 | 10.90 | 29,397 | -0.02(-0.18%) |
Feb 06, 2024 | 10.95 | 10.95 | 10.86 | 10.92 | 29,120 | +0.02(+0.18%) |
Feb 05, 2024 | 10.95 | 10.95 | 10.86 | 10.90 | 21,473 | -0.06(-0.54%) |
Feb 02, 2024 | 11.03 | 11.05 | 10.89 | 10.95 | 38,246 | -0.10(-0.89%) |
Feb 01, 2024 | 11.01 | 11.07 | 10.95 | 11.05 | 24,917 | +0.16(+1.44%) |
Jan 31, 2024 | 10.96 | 10.98 | 10.87 | 10.90 | 34,831 | -0.08(-0.72%) |
Jan 30, 2024 | 11.01 | 11.05 | 10.93 | 10.97 | 27,531 | -0.01(-0.09%) |
Jan 29, 2024 | 10.93 | 10.99 | 10.90 | 10.98 | 7,238 | +0.07(+0.63%) |
Jan 26, 2024 | 10.96 | 10.97 | 10.88 | 10.92 | 21,463 | +0.00(+0.00%) |
Jan 25, 2024 | 10.94 | 10.95 | 10.87 | 10.92 | 24,910 | +0.04(+0.36%) |
Jan 24, 2024 | 10.93 | 10.93 | 10.82 | 10.88 | 26,509 | -0.01(-0.09%) |
Jan 23, 2024 | 10.83 | 10.93 | 10.77 | 10.89 | 35,088 | +0.09(+0.82%) |
Jan 22, 2024 | 10.70 | 10.83 | 10.59 | 10.80 | 48,718 | +0.21(+2.03%) |
Jan 19, 2024 | 10.75 | 10.77 | 10.58 | 10.58 | 33,892 | -0.17(-1.54%) |
Jan 18, 2024 | 10.75 | 10.79 | 10.72 | 10.75 | 6,617 | +0.03(+0.27%) |
Jan 17, 2024 | 10.86 | 10.86 | 10.64 | 10.72 | 24,749 | -0.19(-1.70%) |
Jan 16, 2024 | 10.95 | 10.94 | 10.82 | 10.90 | 29,534 | -0.04(-0.36%) |
Jan 12, 2024 | 10.96 | 10.97 | 10.83 | 10.94 | 18,163 | +0.06(+0.54%) |
Jan 11, 2024 | 10.86 | 10.89 | 10.66 | 10.89 | 31,511 | +0.09(+0.81%) |
Jan 10, 2024 | 10.93 | 10.93 | 10.79 | 10.80 | 23,187 | -0.06(-0.54%) |
Jan 09, 2024 | 10.93 | 10.93 | 10.85 | 10.86 | 32,415 | -0.01(-0.13%) |
Jan 08, 2024 | 10.89 | 10.89 | 10.82 | 10.87 | 27,251 | +0.07(+0.68%) |
Jan 05, 2024 | 10.66 | 10.89 | 10.53 | 10.80 | 159,622 | +0.20(+1.93%) |
Jan 04, 2024 | 10.71 | 10.71 | 10.57 | 10.59 | 42,858 | -0.04(-0.37%) |
Jan 03, 2024 | 10.53 | 10.66 | 10.50 | 10.63 | 32,650 | +0.15(+1.39%) |
Jan 02, 2024 | 10.45 | 10.61 | 10.45 | 10.49 | 24,640 | -0.04(-0.37%) |
Dec 29, 2023 | 10.43 | 10.56 | 10.37 | 10.52 | 46,497 | +0.02(+0.19%) |
Dec 28, 2023 | 10.66 | 10.66 | 10.46 | 10.51 | 29,581 | -0.10(-0.92%) |
Dec 27, 2023 | 10.68 | 10.68 | 10.57 | 10.60 | 26,549 | -0.01(-0.09%) |
Dec 26, 2023 | 10.71 | 10.71 | 10.54 | 10.61 | 46,234 | -0.10(-0.91%) |
Dec 22, 2023 | 10.57 | 10.82 | 10.51 | 10.71 | 63,284 | +0.19(+1.76%) |
Dec 21, 2023 | 10.50 | 10.58 | 10.48 | 10.52 | 18,963 | +0.09(+0.84%) |
Dec 20, 2023 | 10.65 | 10.66 | 10.44 | 10.44 | 29,126 | -0.16(-1.47%) |
Dec 19, 2023 | 10.59 | 10.69 | 10.53 | 10.59 | 19,167 | +0.01(+0.09%) |
Dec 18, 2023 | 10.75 | 10.75 | 10.52 | 10.58 | 13,916 | -0.16(-1.53%) |
Dec 15, 2023 | 10.59 | 10.75 | 10.46 | 10.75 | 36,321 | +0.21(+2.02%) |
Dec 14, 2023 | 10.45 | 10.60 | 10.42 | 10.53 | 31,006 | +0.18(+1.78%) |
Dec 13, 2023 | 10.38 | 10.40 | 10.31 | 10.35 | 26,564 | +0.07(+0.66%) |
Dec 12, 2023 | 10.42 | 10.42 | 10.28 | 10.28 | 13,284 | -0.13(-1.21%) |
Dec 11, 2023 | 10.47 | 10.47 | 10.31 | 10.41 | 21,381 | +0.06(+0.56%) |
Dec 08, 2023 | 10.47 | 10.49 | 10.23 | 10.35 | 22,507 | -0.19(-1.84%) |
Dec 07, 2023 | 10.62 | 10.62 | 10.49 | 10.54 | 22,323 | -0.01(-0.14%) |
Dec 06, 2023 | 10.47 | 10.60 | 10.44 | 10.56 | 16,965 | +0.07(+0.69%) |
Dec 05, 2023 | 10.28 | 10.60 | 10.28 | 10.49 | 21,246 | +0.15(+1.41%) |
Dec 04, 2023 | 10.16 | 10.44 | 10.16 | 10.34 | 29,312 | +0.12(+1.14%) |