Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 1,075 | -0.00(-0.02%) |
Feb 28, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 3,593 | -0.45(-4.12%) |
Feb 27, 2024 | 10.80 | 10.99 | 10.80 | 10.90 | 11,036 | +0.23(+2.12%) |
Feb 26, 2024 | 10.58 | 10.72 | 10.58 | 10.67 | 21,421 | +0.18(+1.68%) |
Feb 23, 2024 | 10.68 | 10.68 | 10.43 | 10.50 | 6,161 | +0.00(+0.02%) |
Feb 22, 2024 | 10.52 | 10.52 | 10.35 | 10.50 | 11,598 | +0.17(+1.69%) |
Feb 21, 2024 | 10.34 | 10.47 | 10.31 | 10.32 | 6,342 | +0.27(+2.65%) |
Feb 20, 2024 | 10.19 | 10.19 | 9.995 | 10.05 | 7,818 | -0.26(-2.47%) |
Feb 16, 2024 | 10.35 | 10.43 | 10.21 | 10.31 | 5,925 | +0.25(+2.49%) |
Feb 15, 2024 | 10.09 | 10.09 | 10.02 | 10.06 | 3,927 | +0.08(+0.77%) |
Feb 14, 2024 | 9.920 | 9.983 | 9.840 | 9.983 | 11,027 | +0.23(+2.34%) |
Feb 13, 2024 | 9.929 | 9.965 | 9.710 | 9.755 | 4,646 | -0.28(-2.77%) |
Feb 12, 2024 | 9.880 | 10.15 | 9.880 | 10.03 | 11,005 | +0.22(+2.26%) |
Feb 09, 2024 | 9.640 | 9.811 | 9.640 | 9.811 | 1,005 | +0.17(+1.78%) |
Feb 08, 2024 | 9.740 | 9.740 | 9.640 | 9.640 | 16,642 | -0.21(-2.08%) |
Feb 07, 2024 | 9.810 | 9.879 | 9.810 | 9.845 | 7,071 | -0.32(-3.18%) |
Feb 06, 2024 | 9.970 | 10.17 | 9.970 | 10.17 | 9,434 | +0.68(+7.13%) |
Feb 05, 2024 | 9.400 | 9.530 | 9.400 | 9.491 | 2,843 | +0.17(+1.80%) |
Feb 02, 2024 | 9.320 | 9.790 | 9.290 | 9.323 | 2,188 | -0.24(-2.48%) |
Feb 01, 2024 | 9.570 | 9.629 | 9.510 | 9.560 | 1,998 | +0.15(+1.61%) |
Jan 31, 2024 | 9.330 | 9.550 | 9.320 | 9.409 | 8,235 | -0.18(-1.89%) |
Jan 30, 2024 | 9.550 | 9.590 | 9.510 | 9.590 | 8,393 | -0.13(-1.36%) |
Jan 29, 2024 | 9.900 | 9.900 | 9.670 | 9.723 | 7,929 | -0.21(-2.09%) |
Jan 26, 2024 | 9.920 | 9.998 | 9.910 | 9.930 | 2,500 | -0.19(-1.88%) |
Jan 25, 2024 | 10.45 | 10.45 | 10.08 | 10.12 | 13,497 | -0.19(-1.84%) |
Jan 24, 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 18,260 | +0.29(+2.87%) |
Jan 23, 2024 | 10.06 | 10.11 | 10.00 | 10.02 | 14,539 | +0.48(+5.06%) |
Jan 22, 2024 | 9.420 | 9.550 | 9.420 | 9.540 | 22,376 | -0.28(-2.85%) |
Jan 19, 2024 | 9.580 | 9.890 | 9.580 | 9.820 | 4,531 | +0.03(+0.33%) |
Jan 18, 2024 | 9.870 | 9.870 | 9.720 | 9.788 | 6,289 | -0.06(-0.63%) |
Jan 17, 2024 | 9.710 | 9.850 | 9.710 | 9.850 | 5,296 | -0.30(-2.92%) |
Jan 16, 2024 | 10.34 | 10.34 | 10.14 | 10.15 | 6,925 | -0.44(-4.19%) |
Jan 12, 2024 | 10.71 | 10.79 | 10.59 | 10.59 | 2,041 | -0.16(-1.48%) |
Jan 11, 2024 | 10.77 | 10.85 | 10.67 | 10.75 | 5,858 | +0.18(+1.70%) |
Jan 10, 2024 | 10.58 | 10.60 | 10.54 | 10.57 | 752 | -0.07(-0.66%) |
Jan 09, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 918 | -0.15(-1.43%) |
Jan 08, 2024 | 10.71 | 10.84 | 10.56 | 10.79 | 8,614 | -0.16(-1.48%) |
Jan 05, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 4,075 | -0.14(-1.29%) |
Jan 04, 2024 | 11.16 | 11.18 | 11.10 | 11.10 | 5,358 | -0.13(-1.16%) |
Jan 03, 2024 | 11.08 | 11.24 | 11.08 | 11.23 | 4,194 | +0.08(+0.68%) |
Jan 02, 2024 | 11.24 | 11.24 | 11.10 | 11.15 | 9,988 | -0.39(-3.37%) |
Dec 29, 2023 | 11.56 | 11.60 | 11.48 | 11.54 | 17,341 | +0.09(+0.82%) |
Dec 28, 2023 | 11.32 | 11.58 | 11.32 | 11.45 | 9,727 | +0.29(+2.60%) |
Dec 27, 2023 | 11.15 | 11.20 | 11.08 | 11.16 | 3,392 | +0.04(+0.36%) |
Dec 26, 2023 | 11.21 | 11.21 | 11.12 | 11.12 | 584 | +0.11(+1.01%) |
Dec 22, 2023 | 10.90 | 11.04 | 10.89 | 11.01 | 1,259 | -0.43(-3.76%) |
Dec 21, 2023 | 11.38 | 11.44 | 11.31 | 11.44 | 2,144 | +0.33(+2.93%) |
Dec 20, 2023 | 11.32 | 11.32 | 11.11 | 11.11 | 2,159 | -0.36(-3.15%) |
Dec 19, 2023 | 11.39 | 11.50 | 11.39 | 11.48 | 9,651 | +0.16(+1.38%) |
Dec 18, 2023 | 11.36 | 11.36 | 11.22 | 11.32 | 2,407 | -0.14(-1.18%) |
Dec 15, 2023 | 11.53 | 11.56 | 11.46 | 11.46 | 2,028 | -0.05(-0.47%) |
Dec 14, 2023 | 11.37 | 11.51 | 11.37 | 11.51 | 7,084 | +0.23(+2.01%) |
Dec 13, 2023 | 11.17 | 11.28 | 11.08 | 11.28 | 1,643 | +0.01(+0.11%) |
Dec 12, 2023 | 11.22 | 11.27 | 11.19 | 11.27 | 2,133 | +0.02(+0.15%) |
Dec 11, 2023 | 11.20 | 11.25 | 11.18 | 11.25 | 2,388 | +0.07(+0.62%) |
Dec 08, 2023 | 11.28 | 11.28 | 11.16 | 11.18 | 4,264 | -0.17(-1.53%) |
Dec 07, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 269 | +0.04(+0.35%) |
Dec 06, 2023 | 11.37 | 11.44 | 11.32 | 11.32 | 431 | +0.09(+0.82%) |
Dec 05, 2023 | 11.16 | 11.25 | 11.16 | 11.23 | 5,100 | -0.18(-1.60%) |
Dec 04, 2023 | 11.32 | 11.44 | 11.21 | 11.41 | 2,202 | -0.22(-1.87%) |