Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.55 | 10.62 | 10.55 | 10.58 | 2,242 | -0.13(-1.23%) |
Feb 28, 2024 | 10.73 | 10.77 | 10.68 | 10.71 | 23,056 | +0.14(+1.28%) |
Feb 27, 2024 | 10.57 | 10.61 | 10.56 | 10.57 | 4,371 | -0.04(-0.36%) |
Feb 26, 2024 | 10.55 | 10.62 | 10.55 | 10.61 | 3,002 | +0.01(+0.07%) |
Feb 23, 2024 | 10.58 | 10.62 | 10.56 | 10.61 | 12,534 | -0.04(-0.41%) |
Feb 22, 2024 | 10.72 | 10.72 | 10.63 | 10.65 | 12,538 | -0.35(-3.19%) |
Feb 21, 2024 | 11.03 | 11.05 | 10.93 | 11.00 | 19,339 | +0.05(+0.42%) |
Feb 20, 2024 | 10.92 | 11.02 | 10.91 | 10.95 | 16,705 | -0.09(-0.77%) |
Feb 16, 2024 | 11.03 | 11.10 | 10.98 | 11.04 | 7,206 | +0.00(+0.04%) |
Feb 15, 2024 | 11.21 | 11.21 | 11.01 | 11.03 | 31,809 | -0.20(-1.75%) |
Feb 14, 2024 | 11.37 | 11.37 | 11.23 | 11.23 | 5,291 | -0.10(-0.85%) |
Feb 13, 2024 | 11.17 | 11.39 | 11.17 | 11.33 | 17,475 | +0.09(+0.79%) |
Feb 12, 2024 | 11.33 | 11.33 | 11.15 | 11.24 | 10,141 | -0.12(-1.04%) |
Feb 09, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 6,710 | -0.08(-0.71%) |
Feb 08, 2024 | 11.46 | 11.56 | 11.44 | 11.44 | 4,896 | +0.07(+0.64%) |
Feb 07, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 13,196 | -0.14(-1.23%) |
Feb 06, 2024 | 11.63 | 11.63 | 11.51 | 11.51 | 2,348 | +0.05(+0.46%) |
Feb 05, 2024 | 11.46 | 11.58 | 11.42 | 11.45 | 8,317 | +0.08(+0.73%) |
Feb 02, 2024 | 11.48 | 11.49 | 11.37 | 11.37 | 13,370 | +0.14(+1.21%) |
Feb 01, 2024 | 11.37 | 11.40 | 11.23 | 11.23 | 8,387 | -0.27(-2.33%) |
Jan 31, 2024 | 11.36 | 11.52 | 11.23 | 11.50 | 12,356 | -0.06(-0.48%) |
Jan 30, 2024 | 11.56 | 11.61 | 11.56 | 11.56 | 7,691 | +0.09(+0.75%) |
Jan 29, 2024 | 11.57 | 11.63 | 11.46 | 11.47 | 10,456 | -0.29(-2.44%) |
Jan 26, 2024 | 11.77 | 11.78 | 11.67 | 11.76 | 7,925 | +0.18(+1.58%) |
Jan 25, 2024 | 11.51 | 11.62 | 11.51 | 11.57 | 5,669 | +0.10(+0.85%) |
Jan 24, 2024 | 11.45 | 11.48 | 11.37 | 11.48 | 15,744 | -0.07(-0.62%) |
Jan 23, 2024 | 11.54 | 11.60 | 11.48 | 11.55 | 22,321 | +0.24(+2.16%) |
Jan 22, 2024 | 11.34 | 11.35 | 11.24 | 11.31 | 34,537 | -0.25(-2.13%) |
Jan 19, 2024 | 11.70 | 11.78 | 11.55 | 11.55 | 16,296 | -0.10(-0.82%) |
Jan 18, 2024 | 11.72 | 11.74 | 11.61 | 11.65 | 11,538 | -0.18(-1.55%) |
Jan 17, 2024 | 11.87 | 11.97 | 11.83 | 11.83 | 23,461 | +0.28(+2.43%) |
Jan 16, 2024 | 11.41 | 11.58 | 11.30 | 11.55 | 42,644 | +0.20(+1.76%) |
Jan 12, 2024 | 11.31 | 11.40 | 11.27 | 11.35 | 51,484 | -0.28(-2.41%) |
Jan 11, 2024 | 11.87 | 11.93 | 11.57 | 11.63 | 24,037 | -0.23(-1.96%) |
Jan 10, 2024 | 11.90 | 11.95 | 11.74 | 11.86 | 32,934 | -0.43(-3.51%) |
Jan 09, 2024 | 12.22 | 12.49 | 12.21 | 12.29 | 5,899 | +0.19(+1.60%) |
Jan 08, 2024 | 12.47 | 12.47 | 12.08 | 12.10 | 7,575 | -0.35(-2.82%) |
Jan 05, 2024 | 12.49 | 12.49 | 12.20 | 12.45 | 5,140 | -0.19(-1.47%) |
Jan 04, 2024 | 12.69 | 12.69 | 12.51 | 12.64 | 4,670 | +0.13(+1.01%) |
Jan 03, 2024 | 12.52 | 12.61 | 12.48 | 12.51 | 3,648 | +0.09(+0.69%) |
Jan 02, 2024 | 12.45 | 12.55 | 12.30 | 12.42 | 7,855 | +0.22(+1.79%) |
Dec 29, 2023 | 12.24 | 12.29 | 12.19 | 12.21 | 2,489 | -0.03(-0.22%) |
Dec 28, 2023 | 12.18 | 12.23 | 12.17 | 12.23 | 3,752 | -0.10(-0.80%) |
Dec 27, 2023 | 12.44 | 12.44 | 12.33 | 12.33 | 5,613 | -0.13(-1.00%) |
Dec 26, 2023 | 12.59 | 12.59 | 12.45 | 12.46 | 1,931 | -0.02(-0.19%) |
Dec 22, 2023 | 12.44 | 12.51 | 12.41 | 12.48 | 2,604 | -0.09(-0.72%) |
Dec 21, 2023 | 12.77 | 12.77 | 12.56 | 12.57 | 7,465 | -0.41(-3.17%) |
Dec 20, 2023 | 12.75 | 12.98 | 12.70 | 12.98 | 11,107 | +0.11(+0.87%) |
Dec 19, 2023 | 12.80 | 12.90 | 12.72 | 12.87 | 5,055 | -0.04(-0.32%) |
Dec 18, 2023 | 12.95 | 12.99 | 12.91 | 12.91 | 9,112 | +0.01(+0.07%) |
Dec 15, 2023 | 12.72 | 12.90 | 12.64 | 12.90 | 3,118 | +0.23(+1.79%) |
Dec 14, 2023 | 12.69 | 12.73 | 12.59 | 12.67 | 6,301 | +0.13(+1.04%) |
Dec 13, 2023 | 13.09 | 13.09 | 12.51 | 12.54 | 9,501 | -0.38(-2.97%) |
Dec 12, 2023 | 13.10 | 13.10 | 12.93 | 12.93 | 4,097 | +0.06(+0.49%) |
Dec 11, 2023 | 13.08 | 13.08 | 12.85 | 12.86 | 8,498 | -0.16(-1.26%) |
Dec 08, 2023 | 13.28 | 13.28 | 13.01 | 13.03 | 10,908 | +0.17(+1.31%) |
Dec 07, 2023 | 13.08 | 13.14 | 12.73 | 12.86 | 10,449 | -0.17(-1.29%) |
Dec 06, 2023 | 12.98 | 13.04 | 12.85 | 13.03 | 6,723 | -0.31(-2.35%) |
Dec 05, 2023 | 13.27 | 13.34 | 13.27 | 13.34 | 3,122 | +0.12(+0.88%) |
Dec 04, 2023 | 13.17 | 13.26 | 13.13 | 13.22 | 10,166 | +0.38(+2.93%) |