Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.37 | 11.55 | 11.02 | 11.36 | 2,712,154 | +0.15(+1.32%) |
Feb 28, 2024 | 10.12 | 11.43 | 9.842 | 11.21 | 5,075,804 | +1.97(+21.28%) |
Feb 27, 2024 | 9.350 | 9.514 | 9.193 | 9.242 | 1,890,811 | +0.03(+0.32%) |
Feb 26, 2024 | 9.242 | 9.330 | 9.124 | 9.212 | 1,150,449 | -0.06(-0.64%) |
Feb 23, 2024 | 9.124 | 9.380 | 9.026 | 9.271 | 795,687 | +0.09(+0.96%) |
Feb 22, 2024 | 9.409 | 9.409 | 9.114 | 9.183 | 1,394,503 | -0.30(-3.21%) |
Feb 21, 2024 | 9.547 | 9.586 | 9.399 | 9.488 | 839,141 | -0.06(-0.62%) |
Feb 20, 2024 | 9.684 | 9.768 | 9.478 | 9.547 | 1,051,957 | -0.14(-1.42%) |
Feb 16, 2024 | 9.734 | 9.886 | 9.606 | 9.684 | 957,092 | -0.21(-2.09%) |
Feb 15, 2024 | 9.635 | 9.901 | 9.625 | 9.891 | 797,166 | +0.30(+3.18%) |
Feb 14, 2024 | 9.488 | 9.625 | 9.419 | 9.586 | 715,725 | +0.16(+1.67%) |
Feb 13, 2024 | 9.665 | 9.734 | 9.394 | 9.429 | 1,085,315 | -0.58(-5.80%) |
Feb 12, 2024 | 9.527 | 10.05 | 9.527 | 10.01 | 710,912 | +0.46(+4.84%) |
Feb 09, 2024 | 9.606 | 9.606 | 9.380 | 9.547 | 815,590 | -0.09(-0.92%) |
Feb 08, 2024 | 9.547 | 9.763 | 9.350 | 9.635 | 1,120,347 | +0.11(+1.14%) |
Feb 07, 2024 | 10.10 | 10.10 | 9.498 | 9.527 | 1,651,271 | -0.56(-5.56%) |
Feb 06, 2024 | 9.704 | 10.14 | 9.517 | 10.09 | 1,086,087 | +0.34(+3.53%) |
Feb 05, 2024 | 10.02 | 10.02 | 9.734 | 9.743 | 771,253 | -0.38(-3.79%) |
Feb 02, 2024 | 10.15 | 10.23 | 9.915 | 10.13 | 886,018 | -0.14(-1.34%) |
Feb 01, 2024 | 9.930 | 10.27 | 9.842 | 10.26 | 934,355 | +0.37(+3.78%) |
Jan 31, 2024 | 10.18 | 10.28 | 9.881 | 9.891 | 1,051,420 | -0.28(-2.71%) |
Jan 30, 2024 | 10.17 | 10.27 | 10.09 | 10.17 | 985,512 | -0.09(-0.86%) |
Jan 29, 2024 | 10.17 | 10.26 | 9.989 | 10.25 | 693,527 | +0.11(+1.07%) |
Jan 26, 2024 | 10.28 | 10.47 | 10.14 | 10.15 | 654,444 | -0.07(-0.67%) |
Jan 25, 2024 | 9.979 | 10.24 | 9.901 | 10.22 | 735,385 | +0.43(+4.42%) |
Jan 24, 2024 | 10.07 | 10.12 | 9.773 | 9.783 | 749,931 | -0.25(-2.45%) |
Jan 23, 2024 | 10.11 | 10.28 | 9.842 | 10.03 | 871,248 | -0.01(-0.10%) |
Jan 22, 2024 | 9.773 | 10.06 | 9.724 | 10.04 | 1,079,581 | +0.32(+3.34%) |
Jan 19, 2024 | 9.675 | 9.758 | 9.394 | 9.714 | 1,188,574 | +0.08(+0.82%) |
Jan 18, 2024 | 9.645 | 9.694 | 9.399 | 9.635 | 829,779 | +0.04(+0.41%) |
Jan 17, 2024 | 9.527 | 9.743 | 9.350 | 9.596 | 1,305,690 | -0.09(-0.91%) |
Jan 16, 2024 | 9.842 | 9.891 | 9.635 | 9.684 | 883,258 | -0.22(-2.18%) |
Jan 12, 2024 | 10.16 | 10.22 | 9.852 | 9.901 | 696,308 | -0.16(-1.56%) |
Jan 11, 2024 | 10.34 | 10.34 | 9.871 | 10.06 | 1,074,676 | -0.35(-3.40%) |
Jan 10, 2024 | 10.48 | 10.48 | 10.23 | 10.41 | 686,250 | -0.11(-1.03%) |
Jan 09, 2024 | 10.25 | 10.54 | 10.13 | 10.52 | 1,226,190 | +0.17(+1.62%) |
Jan 08, 2024 | 10.11 | 10.47 | 10.07 | 10.35 | 1,039,414 | +0.26(+2.53%) |
Jan 05, 2024 | 10.31 | 10.41 | 10.04 | 10.10 | 1,056,554 | -0.27(-2.56%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.35 | 10.36 | 1,170,601 | -0.33(-3.13%) |
Jan 03, 2024 | 10.86 | 10.88 | 10.65 | 10.70 | 1,141,110 | -0.26(-2.33%) |
Jan 02, 2024 | 10.25 | 11.22 | 10.24 | 10.95 | 1,524,092 | +0.63(+6.09%) |
Dec 29, 2023 | 10.37 | 10.52 | 10.29 | 10.32 | 1,139,552 | -0.16(-1.50%) |
Dec 28, 2023 | 10.35 | 10.58 | 10.33 | 10.48 | 886,671 | -0.01(-0.09%) |
Dec 27, 2023 | 10.58 | 10.58 | 10.39 | 10.49 | 891,117 | -0.07(-0.64%) |
Dec 26, 2023 | 10.44 | 10.65 | 10.34 | 10.56 | 820,024 | +0.11(+1.02%) |
Dec 22, 2023 | 10.41 | 10.65 | 10.40 | 10.45 | 747,309 | +0.00(+0.00%) |
Dec 21, 2023 | 10.27 | 10.60 | 10.21 | 10.45 | 1,166,584 | +0.28(+2.75%) |
Dec 20, 2023 | 10.27 | 10.46 | 10.11 | 10.17 | 1,353,362 | -0.21(-2.05%) |
Dec 19, 2023 | 10.37 | 10.52 | 10.22 | 10.38 | 1,510,790 | +0.12(+1.13%) |
Dec 18, 2023 | 10.40 | 10.42 | 10.18 | 10.27 | 1,411,004 | -0.20(-1.94%) |
Dec 15, 2023 | 10.65 | 10.65 | 10.34 | 10.47 | 3,929,457 | -0.15(-1.45%) |
Dec 14, 2023 | 10.55 | 11.03 | 10.55 | 10.63 | 2,280,171 | +0.25(+2.42%) |
Dec 13, 2023 | 9.863 | 10.55 | 9.785 | 10.37 | 3,102,733 | +0.46(+4.68%) |
Dec 12, 2023 | 9.863 | 9.998 | 9.747 | 9.911 | 966,791 | +0.03(+0.29%) |
Dec 11, 2023 | 9.901 | 10.01 | 9.805 | 9.882 | 863,656 | +0.01(+0.10%) |
Dec 08, 2023 | 9.834 | 10.10 | 9.776 | 9.872 | 1,206,638 | -0.03(-0.29%) |
Dec 07, 2023 | 9.583 | 10.01 | 9.525 | 9.901 | 1,518,522 | +0.29(+3.02%) |
Dec 06, 2023 | 9.351 | 9.641 | 9.273 | 9.612 | 1,354,948 | +0.41(+4.41%) |
Dec 05, 2023 | 9.467 | 9.515 | 9.114 | 9.206 | 1,272,867 | -0.32(-3.35%) |
Dec 04, 2023 | 9.177 | 9.650 | 9.148 | 9.525 | 1,701,361 | +0.34(+3.68%) |