Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.55 | 11.81 | 11.46 | 11.57 | 7,127,987 | +0.04(+0.35%) |
Feb 28, 2024 | 11.48 | 11.82 | 11.46 | 11.53 | 4,947,073 | -0.02(-0.17%) |
Feb 27, 2024 | 11.55 | 11.71 | 11.39 | 11.55 | 7,145,366 | +0.09(+0.78%) |
Feb 26, 2024 | 11.40 | 11.68 | 11.34 | 11.46 | 4,366,351 | -0.03(-0.26%) |
Feb 23, 2024 | 11.52 | 11.75 | 11.45 | 11.49 | 5,612,335 | -0.27(-2.28%) |
Feb 22, 2024 | 11.46 | 11.90 | 11.41 | 11.76 | 10,539,707 | +0.25(+2.16%) |
Feb 21, 2024 | 11.70 | 11.89 | 11.35 | 11.51 | 7,030,016 | -0.08(-0.69%) |
Feb 20, 2024 | 11.83 | 12.00 | 11.54 | 11.59 | 9,895,638 | -0.39(-3.23%) |
Feb 16, 2024 | 11.67 | 12.16 | 11.46 | 11.98 | 12,115,377 | +0.31(+2.64%) |
Feb 15, 2024 | 11.29 | 11.87 | 10.88 | 11.67 | 14,125,006 | +1.40(+13.64%) |
Feb 14, 2024 | 10.37 | 10.46 | 10.18 | 10.27 | 8,904,671 | +0.01(+0.10%) |
Feb 13, 2024 | 10.37 | 10.42 | 9.946 | 10.26 | 10,995,534 | -0.13(-1.24%) |
Feb 12, 2024 | 10.43 | 10.58 | 10.35 | 10.39 | 8,760,322 | -0.04(-0.38%) |
Feb 09, 2024 | 10.56 | 10.59 | 10.30 | 10.43 | 5,798,653 | -0.15(-1.41%) |
Feb 08, 2024 | 10.59 | 10.79 | 10.50 | 10.58 | 4,465,011 | -0.01(-0.09%) |
Feb 07, 2024 | 10.50 | 10.63 | 10.36 | 10.59 | 6,248,449 | +0.10(+0.95%) |
Feb 06, 2024 | 10.14 | 10.55 | 10.08 | 10.49 | 5,782,572 | +0.41(+4.04%) |
Feb 05, 2024 | 10.25 | 10.28 | 9.976 | 10.08 | 5,584,804 | -0.30(-2.87%) |
Feb 02, 2024 | 10.65 | 10.74 | 10.34 | 10.38 | 4,023,188 | -0.39(-3.60%) |
Feb 01, 2024 | 11.04 | 11.16 | 10.71 | 10.77 | 4,955,853 | -0.25(-2.25%) |
Jan 31, 2024 | 11.42 | 11.45 | 10.95 | 11.01 | 6,844,274 | -0.45(-3.90%) |
Jan 30, 2024 | 10.56 | 11.55 | 10.54 | 11.46 | 13,837,096 | +0.70(+6.46%) |
Jan 29, 2024 | 10.63 | 10.78 | 10.47 | 10.77 | 6,467,437 | +0.06(+0.56%) |
Jan 26, 2024 | 10.63 | 10.95 | 10.56 | 10.71 | 5,668,558 | +0.14(+1.32%) |
Jan 25, 2024 | 10.59 | 10.63 | 10.25 | 10.57 | 8,278,549 | +0.12(+1.14%) |
Jan 24, 2024 | 10.32 | 10.54 | 10.12 | 10.45 | 6,620,456 | +0.28(+2.73%) |
Jan 23, 2024 | 10.26 | 10.39 | 10.09 | 10.17 | 8,583,508 | -0.05(-0.49%) |
Jan 22, 2024 | 10.11 | 10.26 | 9.961 | 10.22 | 4,524,979 | +0.18(+1.78%) |
Jan 19, 2024 | 10.11 | 10.20 | 9.891 | 10.04 | 5,230,328 | +0.00(+0.00%) |
Jan 18, 2024 | 9.862 | 10.06 | 9.782 | 10.04 | 4,936,270 | +0.22(+2.22%) |
Jan 17, 2024 | 9.802 | 9.921 | 9.663 | 9.822 | 5,972,296 | -0.15(-1.49%) |
Jan 16, 2024 | 10.10 | 10.15 | 9.936 | 9.971 | 4,661,369 | -0.24(-2.33%) |
Jan 12, 2024 | 10.35 | 10.41 | 10.08 | 10.21 | 4,517,631 | +0.08(+0.78%) |
Jan 11, 2024 | 10.34 | 10.34 | 10.10 | 10.13 | 6,345,697 | -0.14(-1.35%) |
Jan 10, 2024 | 10.16 | 10.27 | 10.06 | 10.27 | 8,487,227 | +0.04(+0.39%) |
Jan 09, 2024 | 10.43 | 10.48 | 10.10 | 10.23 | 6,258,678 | -0.23(-2.18%) |
Jan 08, 2024 | 10.34 | 10.47 | 10.02 | 10.46 | 7,178,720 | -0.20(-1.86%) |
Jan 05, 2024 | 10.50 | 10.69 | 10.43 | 10.66 | 5,683,957 | +0.19(+1.80%) |
Jan 04, 2024 | 10.92 | 10.93 | 10.41 | 10.47 | 7,889,544 | -0.28(-2.59%) |
Jan 03, 2024 | 10.75 | 10.94 | 10.66 | 10.75 | 5,044,293 | -0.01(-0.09%) |
Jan 02, 2024 | 10.81 | 11.06 | 10.68 | 10.76 | 4,978,559 | +0.03(+0.28%) |
Dec 29, 2023 | 10.80 | 10.81 | 10.64 | 10.73 | 3,222,656 | -0.07(-0.64%) |
Dec 28, 2023 | 10.92 | 10.99 | 10.76 | 10.80 | 3,345,071 | -0.20(-1.81%) |
Dec 27, 2023 | 11.05 | 11.18 | 10.93 | 10.99 | 4,625,034 | -0.10(-0.90%) |
Dec 26, 2023 | 11.05 | 11.14 | 10.88 | 11.09 | 6,380,092 | +0.26(+2.38%) |
Dec 22, 2023 | 11.04 | 11.17 | 10.81 | 10.83 | 7,051,327 | -0.09(-0.82%) |
Dec 21, 2023 | 10.90 | 11.01 | 10.74 | 10.92 | 7,505,964 | +0.02(+0.18%) |
Dec 20, 2023 | 11.14 | 11.28 | 10.88 | 10.90 | 8,370,611 | -0.16(-1.44%) |
Dec 19, 2023 | 10.92 | 11.20 | 10.88 | 11.06 | 9,047,124 | +0.10(+0.91%) |
Dec 18, 2023 | 11.29 | 11.45 | 10.93 | 10.96 | 6,520,415 | -0.03(-0.27%) |
Dec 15, 2023 | 11.31 | 11.33 | 10.94 | 10.99 | 12,134,881 | -0.27(-2.38%) |
Dec 14, 2023 | 11.24 | 11.47 | 11.10 | 11.26 | 8,990,591 | +0.33(+3.00%) |
Dec 13, 2023 | 10.65 | 10.98 | 10.51 | 10.93 | 6,312,016 | +0.28(+2.61%) |
Dec 12, 2023 | 10.54 | 10.75 | 10.37 | 10.66 | 6,806,826 | -0.11(-1.01%) |
Dec 11, 2023 | 10.78 | 11.07 | 10.67 | 10.77 | 10,740,060 | -0.01(-0.09%) |
Dec 08, 2023 | 10.91 | 11.03 | 10.75 | 10.78 | 5,755,327 | +0.03(+0.28%) |
Dec 07, 2023 | 10.90 | 11.03 | 10.71 | 10.75 | 12,105,308 | -0.09(-0.83%) |
Dec 06, 2023 | 11.05 | 11.30 | 10.82 | 10.83 | 9,542,809 | -0.33(-2.94%) |
Dec 05, 2023 | 11.72 | 11.86 | 11.15 | 11.16 | 5,927,020 | -0.58(-4.91%) |
Dec 04, 2023 | 11.59 | 11.77 | 11.45 | 11.74 | 5,782,638 | +0.05(+0.43%) |