Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.77 | 10.87 | 10.63 | 10.82 | 1,749,666 | +0.06(+0.56%) |
Feb 28, 2024 | 10.71 | 10.88 | 10.68 | 10.76 | 1,112,977 | +0.07(+0.65%) |
Feb 27, 2024 | 10.79 | 10.80 | 10.64 | 10.69 | 1,113,445 | -0.12(-1.11%) |
Feb 26, 2024 | 10.72 | 10.87 | 10.68 | 10.81 | 1,585,623 | +0.06(+0.56%) |
Feb 23, 2024 | 10.82 | 10.84 | 10.62 | 10.75 | 938,119 | -0.18(-1.65%) |
Feb 22, 2024 | 10.69 | 10.94 | 10.64 | 10.93 | 1,855,273 | +0.10(+0.92%) |
Feb 21, 2024 | 11.01 | 11.18 | 10.79 | 10.83 | 1,651,641 | -0.20(-1.81%) |
Feb 20, 2024 | 11.31 | 11.31 | 11.00 | 11.03 | 1,862,346 | -0.28(-2.48%) |
Feb 16, 2024 | 11.51 | 11.67 | 11.30 | 11.31 | 2,674,478 | -0.15(-1.28%) |
Feb 15, 2024 | 11.08 | 11.49 | 10.98 | 11.46 | 2,392,253 | +0.37(+3.36%) |
Feb 14, 2024 | 11.17 | 11.24 | 10.93 | 11.08 | 1,673,315 | +0.00(+0.00%) |
Feb 13, 2024 | 11.15 | 11.15 | 10.92 | 11.08 | 2,488,180 | -0.07(-0.62%) |
Feb 12, 2024 | 10.92 | 11.17 | 10.86 | 11.15 | 2,074,888 | +0.31(+2.90%) |
Feb 09, 2024 | 10.82 | 10.91 | 10.72 | 10.84 | 1,856,386 | +0.06(+0.55%) |
Feb 08, 2024 | 10.75 | 10.89 | 10.69 | 10.78 | 2,086,537 | -0.01(-0.09%) |
Feb 07, 2024 | 10.41 | 10.93 | 10.01 | 10.79 | 4,340,143 | +0.48(+4.66%) |
Feb 06, 2024 | 10.31 | 10.44 | 10.24 | 10.31 | 2,206,676 | +0.01(+0.10%) |
Feb 05, 2024 | 10.38 | 10.45 | 10.19 | 10.30 | 1,601,668 | -0.08(-0.76%) |
Feb 02, 2024 | 10.59 | 10.59 | 10.35 | 10.38 | 1,889,290 | -0.26(-2.40%) |
Feb 01, 2024 | 11.04 | 11.14 | 10.34 | 10.63 | 2,761,400 | -0.27(-2.52%) |
Jan 31, 2024 | 10.97 | 11.02 | 10.77 | 10.91 | 2,181,442 | -0.10(-0.89%) |
Jan 30, 2024 | 10.74 | 11.08 | 10.74 | 11.01 | 1,630,453 | +0.24(+2.19%) |
Jan 29, 2024 | 11.01 | 11.07 | 10.75 | 10.77 | 2,229,233 | -0.18(-1.61%) |
Jan 26, 2024 | 10.59 | 10.97 | 10.59 | 10.95 | 1,854,999 | +0.35(+3.33%) |
Jan 25, 2024 | 10.89 | 10.92 | 10.55 | 10.59 | 1,843,923 | -0.22(-2.00%) |
Jan 24, 2024 | 10.76 | 10.90 | 10.74 | 10.81 | 1,765,372 | +0.24(+2.23%) |
Jan 23, 2024 | 10.59 | 10.62 | 10.43 | 10.57 | 1,796,764 | -0.07(-0.65%) |
Jan 22, 2024 | 10.73 | 10.90 | 10.62 | 10.64 | 1,658,692 | -0.13(-1.18%) |
Jan 19, 2024 | 10.90 | 10.96 | 10.68 | 10.77 | 1,907,114 | -0.03(-0.27%) |
Jan 18, 2024 | 10.93 | 10.93 | 10.68 | 10.80 | 1,393,747 | -0.05(-0.45%) |
Jan 17, 2024 | 10.74 | 11.00 | 10.70 | 10.85 | 1,547,543 | +0.04(+0.36%) |
Jan 16, 2024 | 10.94 | 11.02 | 10.75 | 10.81 | 2,408,375 | +0.06(+0.55%) |
Jan 12, 2024 | 10.80 | 11.14 | 10.68 | 10.75 | 4,042,278 | +0.25(+2.33%) |
Jan 11, 2024 | 10.33 | 10.53 | 10.09 | 10.51 | 2,940,746 | +0.12(+1.13%) |
Jan 10, 2024 | 10.50 | 10.52 | 10.33 | 10.39 | 1,660,092 | -0.10(-0.94%) |
Jan 09, 2024 | 10.47 | 10.54 | 10.30 | 10.49 | 2,023,483 | +0.02(+0.19%) |
Jan 08, 2024 | 10.53 | 10.61 | 10.30 | 10.47 | 3,555,597 | -0.26(-2.47%) |
Jan 05, 2024 | 10.20 | 10.78 | 10.18 | 10.73 | 4,482,425 | +0.62(+6.11%) |
Jan 04, 2024 | 10.20 | 10.49 | 10.10 | 10.11 | 2,917,107 | +0.03(+0.29%) |
Jan 03, 2024 | 9.819 | 10.11 | 9.809 | 10.08 | 2,518,171 | +0.26(+2.70%) |
Jan 02, 2024 | 9.809 | 9.907 | 9.652 | 9.819 | 2,344,342 | +0.20(+2.04%) |
Dec 29, 2023 | 9.691 | 9.711 | 9.579 | 9.623 | 1,175,534 | -0.03(-0.30%) |
Dec 28, 2023 | 9.760 | 9.760 | 9.593 | 9.652 | 1,945,871 | -0.17(-1.70%) |
Dec 27, 2023 | 9.897 | 9.986 | 9.780 | 9.819 | 1,328,852 | -0.15(-1.48%) |
Dec 26, 2023 | 10.21 | 10.22 | 9.844 | 9.966 | 1,705,056 | -0.32(-3.15%) |
Dec 22, 2023 | 10.20 | 10.31 | 10.20 | 10.29 | 1,564,269 | +0.17(+1.65%) |
Dec 21, 2023 | 10.05 | 10.19 | 10.04 | 10.12 | 1,369,452 | +0.14(+1.38%) |
Dec 20, 2023 | 10.27 | 10.30 | 9.976 | 9.986 | 2,595,691 | -0.24(-2.30%) |
Dec 19, 2023 | 10.08 | 10.30 | 9.986 | 10.22 | 2,018,452 | +0.17(+1.66%) |
Dec 18, 2023 | 10.30 | 10.39 | 9.966 | 10.05 | 2,574,633 | +0.14(+1.38%) |
Dec 15, 2023 | 9.348 | 10.05 | 9.240 | 9.917 | 5,907,501 | +0.57(+6.09%) |
Dec 14, 2023 | 9.515 | 9.584 | 9.299 | 9.348 | 2,882,095 | -0.05(-0.52%) |
Dec 13, 2023 | 9.250 | 9.407 | 9.103 | 9.397 | 2,863,135 | +0.11(+1.16%) |
Dec 12, 2023 | 9.368 | 9.417 | 9.221 | 9.289 | 2,186,283 | -0.16(-1.66%) |
Dec 11, 2023 | 9.485 | 9.505 | 9.333 | 9.446 | 1,551,174 | -0.16(-1.63%) |
Dec 08, 2023 | 9.672 | 9.731 | 9.495 | 9.603 | 1,605,715 | +0.00(+0.00%) |
Dec 07, 2023 | 9.770 | 9.770 | 9.446 | 9.603 | 1,776,845 | -0.13(-1.31%) |
Dec 06, 2023 | 9.741 | 9.966 | 9.677 | 9.731 | 2,000,634 | +0.01(+0.10%) |
Dec 05, 2023 | 9.927 | 9.927 | 9.672 | 9.721 | 1,894,972 | -0.23(-2.27%) |
Dec 04, 2023 | 10.03 | 10.13 | 9.804 | 9.947 | 1,981,815 | -0.10(-0.98%) |