Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.77 | 12.51 | 11.75 | 12.40 | 2,641,310 | +0.70(+5.98%) |
Feb 28, 2024 | 11.54 | 11.72 | 11.49 | 11.70 | 1,530,251 | +0.08(+0.69%) |
Feb 27, 2024 | 11.39 | 11.68 | 11.19 | 11.62 | 2,518,155 | +0.14(+1.22%) |
Feb 26, 2024 | 11.26 | 11.64 | 10.91 | 11.48 | 2,810,804 | +0.24(+2.14%) |
Feb 23, 2024 | 10.09 | 11.37 | 10.09 | 11.24 | 4,251,211 | +1.41(+14.34%) |
Feb 22, 2024 | 9.750 | 10.16 | 9.750 | 9.830 | 3,545,283 | +0.07(+0.72%) |
Feb 21, 2024 | 9.930 | 10.01 | 9.500 | 9.760 | 3,486,005 | -0.22(-2.20%) |
Feb 20, 2024 | 10.43 | 10.44 | 9.935 | 9.980 | 1,678,575 | -0.59(-5.58%) |
Feb 16, 2024 | 10.64 | 10.73 | 10.51 | 10.57 | 1,123,929 | -0.19(-1.77%) |
Feb 15, 2024 | 10.76 | 10.84 | 10.60 | 10.76 | 1,264,244 | +0.12(+1.13%) |
Feb 14, 2024 | 10.50 | 10.69 | 10.41 | 10.64 | 867,793 | +0.32(+3.05%) |
Feb 13, 2024 | 10.42 | 10.51 | 10.17 | 10.32 | 1,245,820 | -0.41(-3.77%) |
Feb 12, 2024 | 10.60 | 10.80 | 10.52 | 10.73 | 709,691 | +0.11(+1.04%) |
Feb 09, 2024 | 10.45 | 10.68 | 10.17 | 10.62 | 918,053 | +0.21(+2.02%) |
Feb 08, 2024 | 10.46 | 10.57 | 10.37 | 10.41 | 1,131,874 | +0.02(+0.19%) |
Feb 07, 2024 | 10.43 | 10.61 | 10.34 | 10.39 | 1,003,388 | +0.00(+0.00%) |
Feb 06, 2024 | 10.20 | 10.47 | 10.20 | 10.39 | 806,065 | +0.18(+1.76%) |
Feb 05, 2024 | 10.32 | 10.32 | 10.13 | 10.21 | 631,940 | -0.21(-2.02%) |
Feb 02, 2024 | 10.34 | 10.51 | 10.24 | 10.42 | 786,665 | +0.00(+0.00%) |
Feb 01, 2024 | 10.36 | 10.55 | 10.26 | 10.42 | 776,161 | +0.11(+1.07%) |
Jan 31, 2024 | 10.58 | 10.63 | 10.27 | 10.31 | 1,137,869 | -0.32(-3.01%) |
Jan 30, 2024 | 10.86 | 10.86 | 10.56 | 10.63 | 737,161 | -0.29(-2.66%) |
Jan 29, 2024 | 10.67 | 10.92 | 10.61 | 10.92 | 715,587 | +0.24(+2.25%) |
Jan 26, 2024 | 10.76 | 11.03 | 10.68 | 10.68 | 583,622 | -0.03(-0.28%) |
Jan 25, 2024 | 10.73 | 10.74 | 10.59 | 10.71 | 874,303 | +0.10(+0.94%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.60 | 10.61 | 654,047 | -0.21(-1.94%) |
Jan 23, 2024 | 11.10 | 11.14 | 10.72 | 10.82 | 838,063 | -0.17(-1.55%) |
Jan 22, 2024 | 10.97 | 11.22 | 10.90 | 10.99 | 816,810 | +0.16(+1.48%) |
Jan 19, 2024 | 10.56 | 10.90 | 10.37 | 10.83 | 816,256 | +0.34(+3.24%) |
Jan 18, 2024 | 10.53 | 10.63 | 10.30 | 10.49 | 875,172 | +0.02(+0.19%) |
Jan 17, 2024 | 10.39 | 10.67 | 10.36 | 10.47 | 702,760 | -0.11(-1.04%) |
Jan 16, 2024 | 10.67 | 10.70 | 10.44 | 10.58 | 736,821 | -0.20(-1.86%) |
Jan 12, 2024 | 11.00 | 11.04 | 10.75 | 10.78 | 866,812 | -0.15(-1.37%) |
Jan 11, 2024 | 10.81 | 10.95 | 10.63 | 10.93 | 929,986 | +0.08(+0.74%) |
Jan 10, 2024 | 10.69 | 10.89 | 10.65 | 10.85 | 798,617 | +0.12(+1.12%) |
Jan 09, 2024 | 10.65 | 10.77 | 10.61 | 10.73 | 662,285 | -0.08(-0.74%) |
Jan 08, 2024 | 10.41 | 10.96 | 10.41 | 10.81 | 1,170,178 | +0.41(+3.94%) |
Jan 05, 2024 | 10.24 | 10.45 | 10.10 | 10.40 | 1,162,238 | +0.00(+0.00%) |
Jan 04, 2024 | 10.67 | 10.67 | 10.39 | 10.40 | 1,259,304 | -0.24(-2.26%) |
Jan 03, 2024 | 10.82 | 10.86 | 10.57 | 10.64 | 1,306,590 | -0.28(-2.56%) |
Jan 02, 2024 | 11.13 | 11.13 | 10.63 | 10.92 | 1,404,189 | -0.38(-3.36%) |
Dec 29, 2023 | 11.97 | 12.03 | 11.30 | 11.30 | 1,455,534 | -0.28(-2.42%) |
Dec 28, 2023 | 11.29 | 11.61 | 11.28 | 11.58 | 1,081,759 | +0.29(+2.57%) |
Dec 27, 2023 | 11.27 | 11.37 | 11.23 | 11.29 | 604,642 | +0.02(+0.18%) |
Dec 26, 2023 | 11.47 | 11.47 | 11.23 | 11.27 | 690,150 | -0.15(-1.31%) |
Dec 22, 2023 | 11.17 | 11.62 | 11.06 | 11.42 | 1,349,060 | +0.31(+2.79%) |
Dec 21, 2023 | 11.13 | 11.21 | 10.89 | 11.11 | 1,432,911 | +0.04(+0.36%) |
Dec 20, 2023 | 11.52 | 11.58 | 11.05 | 11.07 | 1,707,984 | -0.51(-4.40%) |
Dec 19, 2023 | 11.29 | 11.60 | 11.29 | 11.58 | 1,300,254 | +0.35(+3.12%) |
Dec 18, 2023 | 11.14 | 11.39 | 11.03 | 11.23 | 1,430,841 | +0.13(+1.17%) |
Dec 15, 2023 | 11.37 | 11.43 | 11.01 | 11.10 | 3,189,229 | -0.27(-2.37%) |
Dec 14, 2023 | 11.45 | 11.66 | 11.17 | 11.37 | 1,513,932 | +0.10(+0.89%) |
Dec 13, 2023 | 10.85 | 11.35 | 10.78 | 11.27 | 1,291,959 | +0.45(+4.16%) |
Dec 12, 2023 | 10.91 | 11.10 | 10.79 | 10.82 | 1,172,092 | -0.03(-0.28%) |
Dec 11, 2023 | 10.74 | 10.86 | 10.56 | 10.85 | 3,388,861 | +0.05(+0.46%) |
Dec 08, 2023 | 10.86 | 11.03 | 10.76 | 10.80 | 955,056 | -0.11(-1.01%) |
Dec 07, 2023 | 11.31 | 11.31 | 10.90 | 10.91 | 938,902 | -0.39(-3.45%) |
Dec 06, 2023 | 11.45 | 11.62 | 11.28 | 11.30 | 766,231 | -0.06(-0.53%) |
Dec 05, 2023 | 11.30 | 11.45 | 11.18 | 11.36 | 1,132,415 | -0.07(-0.61%) |
Dec 04, 2023 | 11.47 | 11.69 | 11.41 | 11.43 | 1,206,164 | -0.13(-1.12%) |