Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.99 | 11.02 | 10.97 | 11.00 | 30,704 | +0.03(+0.27%) |
Feb 28, 2024 | 11.00 | 11.05 | 10.94 | 10.97 | 43,812 | -0.03(-0.27%) |
Feb 27, 2024 | 11.04 | 11.09 | 10.98 | 11.00 | 10,660 | -0.06(-0.54%) |
Feb 26, 2024 | 11.10 | 11.11 | 11.03 | 11.06 | 105,481 | -0.06(-0.54%) |
Feb 23, 2024 | 11.10 | 11.14 | 11.08 | 11.12 | 11,223 | +0.01(+0.09%) |
Feb 22, 2024 | 11.15 | 11.20 | 11.11 | 11.11 | 11,170 | -0.00(-0.04%) |
Feb 21, 2024 | 11.11 | 11.19 | 11.08 | 11.12 | 19,645 | -0.01(-0.09%) |
Feb 20, 2024 | 11.12 | 11.18 | 11.12 | 11.13 | 4,999 | +0.01(+0.09%) |
Feb 16, 2024 | 11.14 | 11.17 | 11.12 | 11.12 | 7,411 | -0.08(-0.75%) |
Feb 15, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 4,881 | +0.07(+0.67%) |
Feb 14, 2024 | 11.10 | 11.14 | 11.07 | 11.13 | 15,212 | +0.04(+0.36%) |
Feb 13, 2024 | 10.99 | 11.13 | 10.99 | 11.09 | 23,957 | -0.07(-0.62%) |
Feb 12, 2024 | 11.18 | 11.18 | 11.13 | 11.15 | 10,794 | +0.01(+0.09%) |
Feb 09, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 14,944 | +0.04(+0.36%) |
Feb 08, 2024 | 11.07 | 11.11 | 11.05 | 11.11 | 33,445 | +0.00(+0.00%) |
Feb 07, 2024 | 11.10 | 11.19 | 11.10 | 11.11 | 48,260 | -0.01(-0.09%) |
Feb 06, 2024 | 10.89 | 11.15 | 10.87 | 11.12 | 50,991 | +0.21(+1.91%) |
Feb 05, 2024 | 10.92 | 10.92 | 10.89 | 10.91 | 17,359 | -0.04(-0.35%) |
Feb 02, 2024 | 10.94 | 10.99 | 10.94 | 10.95 | 13,316 | -0.11(-0.99%) |
Feb 01, 2024 | 10.99 | 11.09 | 10.95 | 11.06 | 21,589 | +0.12(+1.09%) |
Jan 31, 2024 | 10.91 | 10.95 | 10.89 | 10.94 | 17,365 | +0.11(+1.01%) |
Jan 30, 2024 | 10.87 | 10.98 | 10.81 | 10.83 | 20,635 | -0.00(-0.03%) |
Jan 29, 2024 | 10.79 | 10.86 | 10.78 | 10.83 | 24,296 | +0.06(+0.59%) |
Jan 26, 2024 | 10.78 | 10.82 | 10.74 | 10.77 | 37,397 | -0.04(-0.37%) |
Jan 25, 2024 | 10.76 | 10.88 | 10.73 | 10.81 | 17,767 | +0.07(+0.65%) |
Jan 24, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 14,591 | +0.01(+0.09%) |
Jan 23, 2024 | 10.76 | 10.84 | 10.71 | 10.73 | 7,717 | -0.05(-0.46%) |
Jan 22, 2024 | 10.72 | 10.83 | 10.72 | 10.78 | 38,134 | +0.09(+0.88%) |
Jan 19, 2024 | 10.69 | 10.73 | 10.61 | 10.68 | 28,130 | -0.01(-0.09%) |
Jan 18, 2024 | 10.73 | 10.81 | 10.69 | 10.69 | 22,082 | -0.09(-0.82%) |
Jan 17, 2024 | 10.90 | 10.90 | 10.74 | 10.78 | 33,879 | -0.11(-1.00%) |
Jan 16, 2024 | 10.91 | 11.01 | 10.85 | 10.89 | 16,128 | -0.03(-0.27%) |
Jan 12, 2024 | 10.97 | 11.00 | 10.91 | 10.92 | 13,509 | +0.00(+0.00%) |
Jan 11, 2024 | 10.91 | 10.97 | 10.90 | 10.92 | 25,812 | -0.05(-0.45%) |
Jan 10, 2024 | 11.01 | 11.01 | 10.96 | 10.97 | 18,733 | -0.03(-0.27%) |
Jan 09, 2024 | 11.05 | 11.09 | 11.00 | 11.00 | 16,657 | -0.06(-0.54%) |
Jan 08, 2024 | 10.93 | 11.06 | 10.93 | 11.06 | 29,336 | +0.17(+1.54%) |
Jan 05, 2024 | 10.96 | 11.02 | 10.89 | 10.89 | 14,393 | -0.10(-0.90%) |
Jan 04, 2024 | 10.99 | 11.11 | 10.92 | 10.99 | 32,617 | -0.01(-0.09%) |
Jan 03, 2024 | 10.90 | 11.02 | 10.85 | 11.00 | 21,415 | +0.10(+0.91%) |
Jan 02, 2024 | 10.82 | 10.96 | 10.81 | 10.90 | 48,551 | +0.05(+0.46%) |
Dec 29, 2023 | 10.81 | 10.87 | 10.76 | 10.85 | 28,009 | +0.04(+0.37%) |
Dec 28, 2023 | 10.95 | 10.95 | 10.77 | 10.81 | 49,600 | -0.11(-0.99%) |
Dec 27, 2023 | 10.97 | 10.99 | 10.88 | 10.92 | 51,622 | -0.04(-0.36%) |
Dec 26, 2023 | 10.91 | 10.96 | 10.88 | 10.96 | 25,128 | +0.07(+0.63%) |
Dec 22, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 27,527 | +0.09(+0.82%) |
Dec 21, 2023 | 10.77 | 10.81 | 10.77 | 10.80 | 68,748 | +0.07(+0.69%) |
Dec 20, 2023 | 10.73 | 10.80 | 10.71 | 10.73 | 37,259 | +0.02(+0.18%) |
Dec 19, 2023 | 10.72 | 10.72 | 10.65 | 10.71 | 26,261 | +0.07(+0.65%) |
Dec 18, 2023 | 10.67 | 10.69 | 10.60 | 10.64 | 20,549 | -0.03(-0.28%) |
Dec 15, 2023 | 10.67 | 10.72 | 10.63 | 10.67 | 17,994 | +0.06(+0.56%) |
Dec 14, 2023 | 10.55 | 10.68 | 10.55 | 10.61 | 90,980 | +0.08(+0.75%) |
Dec 13, 2023 | 10.47 | 10.54 | 10.43 | 10.53 | 53,546 | +0.06(+0.56%) |
Dec 12, 2023 | 10.48 | 10.50 | 10.44 | 10.47 | 89,321 | +0.01(+0.09%) |
Dec 11, 2023 | 10.45 | 10.51 | 10.45 | 10.46 | 46,949 | +0.00(+0.00%) |
Dec 08, 2023 | 10.50 | 10.51 | 10.34 | 10.46 | 69,722 | -0.04(-0.38%) |
Dec 07, 2023 | 10.42 | 10.50 | 10.42 | 10.50 | 227,807 | +0.09(+0.85%) |
Dec 06, 2023 | 10.42 | 10.46 | 10.41 | 10.41 | 16,785 | +0.03(+0.28%) |
Dec 05, 2023 | 10.40 | 10.43 | 10.34 | 10.38 | 21,557 | +0.00(+0.00%) |
Dec 04, 2023 | 10.36 | 10.40 | 10.28 | 10.38 | 59,469 | -0.02(-0.19%) |