Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.43 | 12.53 | 11.98 | 11.98 | 129,220 | -0.24(-1.96%) |
Feb 28, 2024 | 12.17 | 12.34 | 12.14 | 12.22 | 127,366 | -0.01(-0.08%) |
Feb 27, 2024 | 11.84 | 12.27 | 11.77 | 12.23 | 143,601 | +0.53(+4.53%) |
Feb 26, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 38,771 | +0.24(+2.09%) |
Feb 23, 2024 | 11.47 | 11.55 | 11.41 | 11.46 | 22,753 | +0.00(+0.00%) |
Feb 22, 2024 | 11.27 | 11.57 | 11.27 | 11.46 | 26,162 | +0.19(+1.69%) |
Feb 21, 2024 | 11.25 | 11.28 | 11.10 | 11.27 | 39,893 | +0.01(+0.09%) |
Feb 20, 2024 | 11.32 | 11.43 | 11.16 | 11.26 | 55,766 | -0.17(-1.49%) |
Feb 16, 2024 | 11.36 | 11.56 | 11.36 | 11.43 | 53,860 | -0.01(-0.09%) |
Feb 15, 2024 | 11.31 | 11.53 | 11.31 | 11.44 | 48,170 | +0.19(+1.69%) |
Feb 14, 2024 | 11.03 | 11.26 | 11.00 | 11.25 | 28,320 | +0.36(+3.31%) |
Feb 13, 2024 | 11.10 | 11.15 | 10.81 | 10.89 | 86,579 | -0.62(-5.39%) |
Feb 12, 2024 | 11.22 | 11.51 | 11.22 | 11.51 | 52,340 | +0.30(+2.68%) |
Feb 09, 2024 | 11.17 | 11.25 | 11.11 | 11.21 | 52,213 | +0.11(+0.99%) |
Feb 08, 2024 | 10.97 | 11.16 | 10.94 | 11.10 | 22,045 | +0.11(+1.00%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.92 | 10.99 | 55,710 | -0.19(-1.70%) |
Feb 06, 2024 | 10.82 | 11.18 | 10.78 | 11.18 | 56,831 | +0.38(+3.52%) |
Feb 05, 2024 | 10.68 | 10.86 | 10.59 | 10.80 | 114,134 | +0.01(+0.09%) |
Feb 02, 2024 | 10.81 | 10.84 | 10.59 | 10.79 | 73,278 | -0.16(-1.46%) |
Feb 01, 2024 | 10.84 | 11.00 | 10.70 | 10.95 | 31,264 | +0.20(+1.86%) |
Jan 31, 2024 | 10.93 | 11.08 | 10.74 | 10.75 | 34,648 | -0.23(-2.09%) |
Jan 30, 2024 | 11.16 | 11.18 | 10.98 | 10.98 | 64,125 | -0.25(-2.23%) |
Jan 29, 2024 | 10.90 | 11.24 | 10.78 | 11.23 | 33,210 | +0.34(+3.12%) |
Jan 26, 2024 | 11.05 | 11.14 | 10.89 | 10.89 | 34,594 | -0.13(-1.18%) |
Jan 25, 2024 | 11.07 | 11.10 | 10.95 | 11.02 | 25,908 | +0.08(+0.73%) |
Jan 24, 2024 | 11.25 | 11.25 | 10.94 | 10.94 | 31,537 | -0.17(-1.53%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.96 | 11.11 | 33,359 | +0.06(+0.54%) |
Jan 22, 2024 | 10.89 | 11.15 | 10.86 | 11.05 | 72,036 | +0.20(+1.84%) |
Jan 19, 2024 | 10.83 | 10.88 | 10.74 | 10.85 | 41,709 | -0.02(-0.18%) |
Jan 18, 2024 | 11.00 | 11.01 | 10.75 | 10.87 | 32,381 | -0.07(-0.66%) |
Jan 17, 2024 | 11.01 | 11.01 | 10.84 | 10.94 | 45,386 | -0.20(-1.78%) |
Jan 16, 2024 | 11.22 | 11.21 | 11.06 | 11.14 | 46,190 | -0.20(-1.76%) |
Jan 12, 2024 | 11.53 | 11.58 | 11.32 | 11.34 | 24,075 | -0.13(-1.13%) |
Jan 11, 2024 | 11.56 | 11.56 | 11.37 | 11.47 | 20,714 | -0.15(-1.29%) |
Jan 10, 2024 | 11.62 | 11.64 | 11.50 | 11.62 | 55,281 | -0.02(-0.17%) |
Jan 09, 2024 | 11.62 | 11.73 | 11.50 | 11.64 | 29,792 | -0.05(-0.43%) |
Jan 08, 2024 | 11.26 | 11.69 | 11.13 | 11.69 | 36,265 | +0.37(+3.27%) |
Jan 05, 2024 | 11.22 | 11.37 | 11.03 | 11.32 | 41,618 | -0.01(-0.09%) |
Jan 04, 2024 | 11.28 | 11.37 | 11.25 | 11.33 | 37,325 | +0.04(+0.40%) |
Jan 03, 2024 | 11.58 | 11.67 | 11.22 | 11.29 | 116,521 | -0.39(-3.38%) |
Jan 02, 2024 | 11.50 | 11.86 | 11.48 | 11.68 | 63,841 | +0.12(+1.05%) |
Dec 29, 2023 | 11.74 | 11.77 | 11.55 | 11.56 | 50,206 | -0.21(-1.80%) |
Dec 28, 2023 | 11.80 | 11.89 | 11.70 | 11.77 | 76,628 | -0.00(-0.01%) |
Dec 27, 2023 | 11.74 | 11.87 | 11.67 | 11.77 | 68,711 | +0.02(+0.18%) |
Dec 26, 2023 | 11.59 | 11.79 | 11.59 | 11.75 | 70,239 | +0.15(+1.29%) |
Dec 22, 2023 | 11.47 | 11.72 | 11.40 | 11.60 | 65,596 | +0.23(+1.99%) |
Dec 21, 2023 | 11.30 | 11.46 | 11.26 | 11.37 | 62,855 | +0.24(+2.17%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.12 | 11.13 | 81,181 | -0.52(-4.45%) |
Dec 19, 2023 | 11.33 | 11.68 | 11.33 | 11.65 | 85,458 | +0.40(+3.56%) |
Dec 18, 2023 | 11.34 | 11.40 | 11.17 | 11.25 | 66,911 | -0.08(-0.71%) |
Dec 15, 2023 | 11.58 | 11.63 | 11.27 | 11.33 | 603,008 | -0.18(-1.54%) |
Dec 14, 2023 | 11.36 | 11.66 | 11.36 | 11.51 | 148,337 | +0.41(+3.69%) |
Dec 13, 2023 | 10.59 | 11.11 | 10.48 | 11.10 | 93,452 | +0.56(+5.30%) |
Dec 12, 2023 | 10.41 | 10.60 | 10.34 | 10.54 | 221,706 | +0.01(+0.08%) |
Dec 11, 2023 | 10.57 | 10.57 | 10.39 | 10.53 | 54,459 | -0.05(-0.47%) |
Dec 08, 2023 | 10.80 | 10.98 | 10.58 | 10.58 | 114,311 | -0.23(-2.12%) |
Dec 07, 2023 | 10.80 | 10.81 | 10.66 | 10.81 | 42,460 | +0.08(+0.74%) |
Dec 06, 2023 | 10.71 | 10.92 | 10.65 | 10.73 | 74,074 | +0.08(+0.75%) |
Dec 05, 2023 | 10.76 | 10.76 | 10.61 | 10.65 | 42,202 | -0.16(-1.48%) |
Dec 04, 2023 | 10.68 | 10.86 | 10.61 | 10.81 | 158,290 | +0.11(+1.03%) |