Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 4,989 | +0.11(+1.01%) |
Feb 28, 2024 | 10.85 | 10.89 | 10.85 | 10.88 | 1,200 | -0.05(-0.46%) |
Feb 27, 2024 | 10.97 | 10.98 | 10.91 | 10.93 | 1,611 | -0.04(-0.36%) |
Feb 26, 2024 | 11.05 | 11.05 | 10.94 | 10.97 | 1,626 | -0.18(-1.61%) |
Feb 23, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 810 | +0.10(+0.90%) |
Feb 22, 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 940 | -0.02(-0.18%) |
Feb 21, 2024 | 11.18 | 11.18 | 11.07 | 11.07 | 858 | -0.15(-1.34%) |
Feb 20, 2024 | 11.36 | 11.36 | 11.16 | 11.22 | 3,350 | -0.12(-1.06%) |
Feb 16, 2024 | 11.34 | 0 | +0.23(+2.07%) | |||
Feb 15, 2024 | 11.05 | 11.14 | 11.05 | 11.11 | 5,785 | +0.22(+2.02%) |
Feb 14, 2024 | 10.78 | 10.89 | 10.78 | 10.89 | 1,100 | +0.11(+1.02%) |
Feb 13, 2024 | 10.96 | 10.96 | 10.74 | 10.78 | 5,966 | -0.34(-3.06%) |
Feb 12, 2024 | 11.06 | 11.12 | 10.97 | 11.12 | 2,775 | +0.14(+1.28%) |
Feb 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 217 | +0.02(+0.18%) |
Feb 08, 2024 | 10.90 | 10.96 | 10.90 | 10.96 | 1,121 | +0.18(+1.67%) |
Feb 07, 2024 | 10.95 | 10.95 | 10.78 | 10.78 | 2,131 | -0.16(-1.46%) |
Feb 06, 2024 | 10.83 | 10.94 | 10.83 | 10.94 | 920 | +0.02(+0.18%) |
Feb 05, 2024 | 10.84 | 10.94 | 10.84 | 10.92 | 5,565 | -0.18(-1.62%) |
Feb 02, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 6,825 | -0.19(-1.68%) |
Feb 01, 2024 | 11.24 | 11.29 | 11.24 | 11.29 | 1,600 | +0.15(+1.35%) |
Jan 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 100 | -0.18(-1.59%) |
Jan 30, 2024 | 11.31 | 11.33 | 11.22 | 11.32 | 3,600 | +0.04(+0.35%) |
Jan 29, 2024 | 11.29 | 11.30 | 11.17 | 11.28 | 3,382 | +0.23(+2.08%) |
Jan 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | -0.05(-0.45%) |
Jan 25, 2024 | 11.16 | 11.21 | 11.10 | 11.10 | 846 | +0.06(+0.54%) |
Jan 24, 2024 | 11.12 | 11.15 | 11.04 | 11.04 | 3,541 | +0.20(+1.85%) |
Jan 23, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 500 | +0.08(+0.74%) |
Jan 22, 2024 | 10.82 | 10.85 | 10.71 | 10.76 | 3,656 | -0.24(-2.18%) |
Jan 19, 2024 | 11.02 | 11.03 | 11.00 | 11.00 | 1,106 | -0.04(-0.36%) |
Jan 18, 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 1,022 | +0.04(+0.36%) |
Jan 17, 2024 | 11.12 | 11.12 | 11.00 | 11.00 | 3,748 | -0.15(-1.35%) |
Jan 16, 2024 | 11.24 | 11.24 | 11.15 | 11.15 | 1,682 | -0.09(-0.80%) |
Jan 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 529 | -0.06(-0.53%) |
Jan 12, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 107 | +0.33(+3.01%) |
Jan 11, 2024 | 11.07 | 11.09 | 10.96 | 10.97 | 1,906 | -0.15(-1.35%) |
Jan 10, 2024 | 11.17 | 11.17 | 11.11 | 11.12 | 35,708 | -0.08(-0.71%) |
Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 2,709 | -0.11(-0.97%) |
Jan 08, 2024 | 11.32 | 11.34 | 11.24 | 11.31 | 7,141 | +0.02(+0.18%) |
Jan 05, 2024 | 11.40 | 11.45 | 11.29 | 11.29 | 2,634 | +0.07(+0.62%) |
Jan 04, 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 2,310 | -0.01(-0.09%) |
Jan 03, 2024 | 11.18 | 11.26 | 11.18 | 11.23 | 6,665 | -0.40(-3.44%) |
Jan 02, 2024 | 11.77 | 11.77 | 11.63 | 11.63 | 1,317 | -0.02(-0.17%) |
Dec 29, 2023 | 11.65 | 0 | -0.15(-1.27%) | |||
Dec 28, 2023 | 11.80 | 11.80 | 11.76 | 11.80 | 2,410 | -0.09(-0.76%) |
Dec 27, 2023 | 11.86 | 11.90 | 11.80 | 11.89 | 2,720 | +0.08(+0.68%) |
Dec 22, 2023 | 11.81 | 0 | -0.03(-0.25%) | |||
Dec 21, 2023 | 11.80 | 11.84 | 11.80 | 11.84 | 540 | +0.04(+0.34%) |
Dec 20, 2023 | 11.83 | 11.88 | 11.80 | 11.80 | 5,727 | +0.08(+0.68%) |
Dec 19, 2023 | 11.65 | 11.74 | 11.65 | 11.72 | 164,768 | +0.10(+0.86%) |
Dec 18, 2023 | 11.63 | 11.63 | 11.52 | 11.62 | 1,215 | +0.01(+0.09%) |
Dec 15, 2023 | 11.70 | 11.70 | 11.61 | 11.61 | 1,163 | -0.14(-1.19%) |
Dec 14, 2023 | 11.75 | 11.76 | 11.75 | 11.75 | 2,836 | +0.12(+1.03%) |
Dec 13, 2023 | 11.07 | 11.63 | 11.05 | 11.63 | 3,371 | +0.43(+3.84%) |
Dec 12, 2023 | 11.19 | 11.20 | 11.18 | 11.20 | 6,129 | -0.03(-0.27%) |
Dec 11, 2023 | 11.15 | 11.23 | 11.13 | 11.23 | 5,469 | +0.04(+0.36%) |
Dec 08, 2023 | 11.49 | 11.49 | 11.18 | 11.19 | 2,765 | -0.39(-3.37%) |
Dec 07, 2023 | 11.63 | 12.40 | 11.58 | 11.58 | 8,665 | -0.08(-0.69%) |
Dec 06, 2023 | 11.75 | 11.76 | 11.65 | 11.66 | 13,505 | -0.14(-1.19%) |
Dec 05, 2023 | 11.96 | 11.96 | 11.80 | 11.80 | 500 | -0.14(-1.17%) |
Dec 04, 2023 | 12.15 | 12.20 | 11.94 | 11.94 | 7,454 | -0.47(-3.79%) |