Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.33 | 11.62 | 11.28 | 11.51 | 367,840 | +0.35(+3.14%) |
Feb 28, 2024 | 11.15 | 11.23 | 10.90 | 11.16 | 390,100 | -0.15(-1.33%) |
Feb 27, 2024 | 11.17 | 11.43 | 10.98 | 11.31 | 243,242 | +0.22(+1.98%) |
Feb 26, 2024 | 11.11 | 11.29 | 10.92 | 11.09 | 158,948 | +0.00(+0.00%) |
Feb 23, 2024 | 10.67 | 11.09 | 10.64 | 11.09 | 392,611 | +0.41(+3.84%) |
Feb 22, 2024 | 11.02 | 11.21 | 10.64 | 10.68 | 389,688 | -0.16(-1.48%) |
Feb 21, 2024 | 10.96 | 11.03 | 10.65 | 10.84 | 319,339 | -0.30(-2.69%) |
Feb 20, 2024 | 10.67 | 11.30 | 10.67 | 11.14 | 381,429 | +0.35(+3.24%) |
Feb 16, 2024 | 11.27 | 11.27 | 10.74 | 10.79 | 1,166,388 | -0.62(-5.43%) |
Feb 15, 2024 | 10.82 | 11.42 | 10.82 | 11.41 | 584,394 | +0.57(+5.26%) |
Feb 14, 2024 | 10.78 | 10.98 | 10.55 | 10.84 | 360,494 | +0.27(+2.55%) |
Feb 13, 2024 | 11.01 | 11.06 | 10.51 | 10.57 | 485,258 | -0.91(-7.93%) |
Feb 12, 2024 | 11.86 | 12.04 | 11.40 | 11.48 | 541,580 | -0.42(-3.53%) |
Feb 09, 2024 | 11.73 | 11.98 | 11.67 | 11.90 | 284,907 | +0.34(+2.94%) |
Feb 08, 2024 | 11.68 | 11.99 | 11.50 | 11.56 | 305,858 | -0.12(-1.03%) |
Feb 07, 2024 | 11.60 | 12.23 | 11.42 | 11.68 | 438,565 | +0.12(+1.04%) |
Feb 06, 2024 | 11.15 | 11.59 | 11.15 | 11.56 | 236,896 | +0.40(+3.58%) |
Feb 05, 2024 | 11.17 | 11.33 | 10.95 | 11.16 | 256,006 | -0.14(-1.24%) |
Feb 02, 2024 | 10.99 | 11.36 | 10.85 | 11.30 | 222,644 | +0.12(+1.07%) |
Feb 01, 2024 | 10.96 | 11.18 | 10.78 | 11.18 | 208,175 | +0.31(+2.85%) |
Jan 31, 2024 | 11.11 | 11.35 | 10.86 | 10.87 | 377,913 | -0.34(-3.03%) |
Jan 30, 2024 | 11.28 | 11.31 | 10.99 | 11.21 | 213,287 | -0.15(-1.32%) |
Jan 29, 2024 | 11.30 | 11.44 | 10.88 | 11.36 | 277,775 | +0.13(+1.16%) |
Jan 26, 2024 | 11.30 | 11.50 | 11.10 | 11.23 | 333,458 | +0.00(+0.00%) |
Jan 25, 2024 | 10.85 | 11.52 | 10.66 | 11.23 | 505,853 | +0.52(+4.86%) |
Jan 24, 2024 | 10.31 | 11.36 | 10.30 | 10.71 | 797,522 | +0.88(+8.95%) |
Jan 23, 2024 | 10.01 | 10.05 | 9.798 | 9.830 | 153,672 | -0.06(-0.61%) |
Jan 22, 2024 | 9.660 | 9.960 | 9.620 | 9.890 | 239,926 | +0.32(+3.34%) |
Jan 19, 2024 | 9.840 | 9.850 | 9.450 | 9.570 | 396,780 | -0.09(-0.93%) |
Jan 18, 2024 | 9.540 | 9.720 | 9.370 | 9.660 | 508,048 | +0.28(+2.99%) |
Jan 17, 2024 | 9.370 | 9.470 | 9.220 | 9.380 | 419,888 | -0.24(-2.49%) |
Jan 16, 2024 | 9.280 | 9.660 | 9.160 | 9.620 | 345,158 | +0.24(+2.56%) |
Jan 12, 2024 | 9.810 | 10.00 | 9.360 | 9.380 | 202,589 | -0.34(-3.50%) |
Jan 11, 2024 | 9.830 | 9.880 | 9.490 | 9.720 | 199,884 | -0.09(-0.92%) |
Jan 10, 2024 | 9.510 | 9.830 | 9.390 | 9.810 | 237,389 | +0.29(+3.05%) |
Jan 09, 2024 | 9.680 | 9.880 | 9.500 | 9.520 | 304,484 | -0.34(-3.45%) |
Jan 08, 2024 | 9.570 | 10.02 | 9.490 | 9.860 | 314,535 | +0.30(+3.14%) |
Jan 05, 2024 | 9.310 | 9.890 | 9.230 | 9.560 | 366,275 | +0.19(+2.03%) |
Jan 04, 2024 | 9.610 | 9.700 | 9.355 | 9.370 | 326,910 | -0.28(-2.90%) |
Jan 03, 2024 | 9.830 | 9.930 | 9.495 | 9.650 | 564,728 | -0.37(-3.69%) |
Jan 02, 2024 | 10.17 | 10.20 | 9.800 | 10.02 | 542,672 | -0.27(-2.62%) |
Dec 29, 2023 | 10.60 | 10.64 | 10.22 | 10.29 | 322,764 | -0.28(-2.65%) |
Dec 28, 2023 | 10.19 | 10.57 | 10.16 | 10.57 | 344,595 | +0.30(+2.92%) |
Dec 27, 2023 | 10.24 | 10.40 | 10.20 | 10.27 | 260,079 | +0.09(+0.88%) |
Dec 26, 2023 | 10.23 | 10.23 | 9.955 | 10.18 | 207,168 | +0.14(+1.39%) |
Dec 22, 2023 | 10.32 | 10.32 | 9.960 | 10.04 | 228,070 | -0.07(-0.64%) |
Dec 21, 2023 | 9.940 | 10.12 | 9.760 | 10.11 | 374,933 | +0.36(+3.64%) |
Dec 20, 2023 | 10.07 | 10.45 | 9.710 | 9.750 | 431,384 | -0.35(-3.47%) |
Dec 19, 2023 | 10.22 | 10.51 | 9.920 | 10.10 | 458,334 | -0.03(-0.30%) |
Dec 18, 2023 | 9.740 | 10.21 | 9.621 | 10.13 | 624,803 | +0.50(+5.19%) |
Dec 15, 2023 | 9.920 | 10.02 | 9.480 | 9.630 | 2,174,592 | -0.27(-2.73%) |
Dec 14, 2023 | 9.940 | 10.20 | 9.760 | 9.900 | 605,135 | +0.16(+1.64%) |
Dec 13, 2023 | 9.020 | 9.740 | 8.790 | 9.740 | 692,780 | +0.78(+8.71%) |
Dec 12, 2023 | 9.100 | 9.100 | 8.860 | 8.960 | 511,276 | -0.14(-1.54%) |
Dec 11, 2023 | 9.130 | 9.400 | 9.040 | 9.100 | 410,614 | -0.14(-1.52%) |
Dec 08, 2023 | 8.820 | 9.315 | 8.691 | 9.240 | 514,974 | +0.35(+3.94%) |
Dec 07, 2023 | 9.490 | 9.490 | 8.820 | 8.890 | 520,243 | -0.63(-6.62%) |
Dec 06, 2023 | 9.450 | 9.940 | 9.250 | 9.520 | 603,727 | +0.13(+1.38%) |
Dec 05, 2023 | 9.680 | 9.715 | 9.160 | 9.390 | 554,863 | -0.42(-4.28%) |
Dec 04, 2023 | 10.25 | 10.39 | 9.660 | 9.810 | 650,625 | -0.37(-3.63%) |