Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.47 | 10.61 | 10.44 | 10.60 | 3,210,246 | +0.21(+1.98%) |
Feb 28, 2024 | 10.39 | 10.42 | 10.35 | 10.40 | 2,052,541 | -0.01(-0.09%) |
Feb 27, 2024 | 10.54 | 10.54 | 10.37 | 10.40 | 2,899,730 | -0.07(-0.65%) |
Feb 26, 2024 | 10.46 | 10.60 | 10.40 | 10.47 | 4,726,188 | +0.01(+0.09%) |
Feb 23, 2024 | 10.37 | 10.50 | 10.29 | 10.46 | 4,023,894 | +0.13(+1.23%) |
Feb 22, 2024 | 10.37 | 10.46 | 10.32 | 10.34 | 3,248,181 | -0.03(-0.28%) |
Feb 21, 2024 | 10.27 | 10.43 | 10.24 | 10.37 | 3,498,406 | +0.08(+0.76%) |
Feb 20, 2024 | 10.27 | 10.38 | 10.20 | 10.29 | 4,086,944 | -0.06(-0.57%) |
Feb 16, 2024 | 10.31 | 10.45 | 10.27 | 10.35 | 8,509,995 | -0.07(-0.66%) |
Feb 15, 2024 | 10.13 | 10.47 | 10.13 | 10.41 | 5,050,615 | +0.32(+3.20%) |
Feb 14, 2024 | 10.03 | 10.12 | 9.960 | 10.09 | 4,089,348 | +0.16(+1.57%) |
Feb 13, 2024 | 9.965 | 10.00 | 9.838 | 9.936 | 5,263,789 | -0.23(-2.31%) |
Feb 12, 2024 | 9.994 | 10.22 | 9.936 | 10.17 | 4,235,768 | +0.19(+1.86%) |
Feb 09, 2024 | 9.896 | 9.994 | 9.857 | 9.985 | 3,434,298 | +0.09(+0.89%) |
Feb 08, 2024 | 9.985 | 10.06 | 9.887 | 9.896 | 5,562,263 | -0.06(-0.59%) |
Feb 07, 2024 | 10.44 | 10.44 | 9.750 | 9.955 | 12,976,915 | -0.39(-3.78%) |
Feb 06, 2024 | 10.32 | 10.42 | 10.26 | 10.35 | 5,454,814 | +0.02(+0.19%) |
Feb 05, 2024 | 10.20 | 10.38 | 10.11 | 10.33 | 4,732,820 | +0.00(+0.00%) |
Feb 02, 2024 | 10.35 | 10.37 | 10.26 | 10.33 | 4,230,302 | -0.11(-1.03%) |
Feb 01, 2024 | 10.52 | 10.52 | 10.26 | 10.43 | 5,363,020 | -0.03(-0.28%) |
Jan 31, 2024 | 10.65 | 10.67 | 10.44 | 10.46 | 5,479,494 | -0.22(-2.10%) |
Jan 30, 2024 | 10.76 | 10.81 | 10.65 | 10.69 | 3,661,853 | -0.07(-0.64%) |
Jan 29, 2024 | 10.75 | 10.80 | 10.68 | 10.76 | 4,307,201 | +0.01(+0.09%) |
Jan 26, 2024 | 10.83 | 10.88 | 10.73 | 10.75 | 3,051,931 | -0.03(-0.27%) |
Jan 25, 2024 | 10.80 | 10.85 | 10.73 | 10.78 | 2,499,457 | +0.05(+0.46%) |
Jan 24, 2024 | 10.74 | 10.84 | 10.71 | 10.73 | 3,056,102 | +0.05(+0.46%) |
Jan 23, 2024 | 10.66 | 10.70 | 10.62 | 10.68 | 2,253,044 | +0.02(+0.18%) |
Jan 22, 2024 | 10.62 | 10.73 | 10.62 | 10.66 | 2,942,835 | +0.07(+0.65%) |
Jan 19, 2024 | 10.48 | 10.60 | 10.37 | 10.59 | 3,373,591 | +0.16(+1.50%) |
Jan 18, 2024 | 10.41 | 10.49 | 10.32 | 10.43 | 4,568,513 | +0.08(+0.76%) |
Jan 17, 2024 | 10.31 | 10.44 | 10.28 | 10.36 | 3,426,733 | -0.04(-0.38%) |
Jan 16, 2024 | 10.37 | 10.41 | 10.29 | 10.40 | 2,617,792 | -0.03(-0.28%) |
Jan 12, 2024 | 10.38 | 10.49 | 10.33 | 10.42 | 2,454,852 | +0.08(+0.76%) |
Jan 11, 2024 | 10.26 | 10.36 | 10.15 | 10.35 | 2,837,786 | +0.01(+0.09%) |
Jan 10, 2024 | 10.29 | 10.34 | 10.25 | 10.34 | 3,703,689 | +0.05(+0.48%) |
Jan 09, 2024 | 10.31 | 10.34 | 10.27 | 10.29 | 3,331,210 | -0.12(-1.13%) |
Jan 08, 2024 | 10.18 | 10.40 | 10.17 | 10.40 | 4,496,614 | +0.23(+2.31%) |
Jan 05, 2024 | 10.00 | 10.19 | 9.985 | 10.17 | 3,778,697 | +0.15(+1.46%) |
Jan 04, 2024 | 10.11 | 10.17 | 10.02 | 10.02 | 5,599,922 | -0.09(-0.87%) |
Jan 03, 2024 | 10.30 | 10.30 | 9.985 | 10.11 | 4,847,439 | -0.25(-2.45%) |
Jan 02, 2024 | 10.37 | 10.43 | 10.31 | 10.37 | 4,173,064 | -0.08(-0.75%) |
Dec 29, 2023 | 10.57 | 10.59 | 10.40 | 10.44 | 3,227,036 | -0.15(-1.39%) |
Dec 28, 2023 | 10.56 | 10.61 | 10.55 | 10.59 | 3,066,118 | +0.01(+0.09%) |
Dec 27, 2023 | 10.62 | 10.64 | 10.55 | 10.58 | 4,000,830 | -0.04(-0.36%) |
Dec 26, 2023 | 10.55 | 10.65 | 10.53 | 10.62 | 2,356,319 | +0.08(+0.73%) |
Dec 22, 2023 | 10.55 | 10.64 | 10.51 | 10.54 | 2,961,005 | +0.02(+0.18%) |
Dec 21, 2023 | 10.55 | 10.57 | 10.43 | 10.52 | 3,136,036 | +0.05(+0.46%) |
Dec 20, 2023 | 10.53 | 10.66 | 10.45 | 10.48 | 3,794,345 | -0.11(-1.08%) |
Dec 19, 2023 | 10.44 | 10.61 | 10.43 | 10.59 | 6,977,693 | +0.20(+1.93%) |
Dec 18, 2023 | 10.44 | 10.45 | 10.36 | 10.39 | 4,227,817 | +0.00(+0.00%) |
Dec 15, 2023 | 10.46 | 10.46 | 10.31 | 10.39 | 6,866,022 | -0.07(-0.64%) |
Dec 14, 2023 | 10.38 | 10.58 | 10.36 | 10.46 | 5,672,407 | +0.18(+1.77%) |
Dec 13, 2023 | 10.07 | 10.30 | 10.02 | 10.28 | 3,636,152 | +0.21(+2.09%) |
Dec 12, 2023 | 9.969 | 10.11 | 9.922 | 10.06 | 3,177,616 | +0.11(+1.06%) |
Dec 11, 2023 | 10.04 | 10.06 | 9.960 | 9.960 | 2,682,081 | -0.08(-0.76%) |
Dec 08, 2023 | 9.998 | 10.12 | 9.988 | 10.04 | 2,865,478 | -0.01(-0.10%) |
Dec 07, 2023 | 9.979 | 10.05 | 9.912 | 10.05 | 2,101,560 | +0.10(+0.96%) |
Dec 06, 2023 | 10.06 | 10.12 | 9.874 | 9.950 | 4,090,624 | -0.05(-0.48%) |
Dec 05, 2023 | 10.02 | 10.06 | 9.960 | 9.998 | 3,053,086 | -0.06(-0.57%) |
Dec 04, 2023 | 10.05 | 10.11 | 10.01 | 10.06 | 4,168,250 | -0.04(-0.38%) |