Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.00 | 11.00 | 10.64 | 10.71 | 159,685 | -0.07(-0.65%) |
Feb 28, 2024 | 10.82 | 10.99 | 10.71 | 10.78 | 263,914 | -0.19(-1.73%) |
Feb 27, 2024 | 11.03 | 11.26 | 10.86 | 10.97 | 203,140 | +0.18(+1.67%) |
Feb 26, 2024 | 10.58 | 11.07 | 10.58 | 10.79 | 404,936 | +0.14(+1.36%) |
Feb 23, 2024 | 9.920 | 10.66 | 9.870 | 10.64 | 1,449,605 | +0.73(+7.42%) |
Feb 22, 2024 | 10.60 | 10.64 | 9.900 | 9.910 | 401,313 | -0.64(-6.07%) |
Feb 21, 2024 | 10.24 | 10.60 | 10.04 | 10.55 | 154,281 | +0.27(+2.63%) |
Feb 20, 2024 | 9.880 | 10.31 | 9.860 | 10.28 | 328,709 | +0.39(+3.94%) |
Feb 16, 2024 | 10.06 | 10.09 | 9.700 | 9.890 | 254,148 | -0.18(-1.79%) |
Feb 15, 2024 | 10.16 | 10.24 | 9.970 | 10.07 | 250,803 | -0.05(-0.49%) |
Feb 14, 2024 | 10.28 | 10.47 | 10.09 | 10.12 | 153,419 | +0.05(+0.50%) |
Feb 13, 2024 | 10.56 | 10.81 | 9.970 | 10.07 | 274,121 | -0.78(-7.19%) |
Feb 12, 2024 | 10.76 | 11.12 | 10.70 | 10.85 | 276,240 | +0.13(+1.21%) |
Feb 09, 2024 | 10.65 | 11.01 | 10.51 | 10.72 | 176,538 | +0.08(+0.75%) |
Feb 08, 2024 | 10.03 | 10.64 | 10.02 | 10.64 | 386,632 | +0.63(+6.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 9.950 | 10.01 | 162,376 | -0.51(-4.85%) |
Feb 06, 2024 | 10.25 | 10.71 | 10.25 | 10.52 | 138,425 | +0.20(+1.94%) |
Feb 05, 2024 | 9.890 | 10.38 | 9.850 | 10.32 | 230,170 | +0.36(+3.61%) |
Feb 02, 2024 | 10.04 | 10.12 | 9.897 | 9.960 | 161,085 | -0.25(-2.45%) |
Feb 01, 2024 | 10.01 | 10.42 | 9.980 | 10.21 | 131,835 | +0.26(+2.61%) |
Jan 31, 2024 | 9.950 | 10.29 | 9.910 | 9.950 | 234,572 | -0.12(-1.19%) |
Jan 30, 2024 | 10.58 | 10.58 | 9.980 | 10.07 | 103,053 | -0.50(-4.73%) |
Jan 29, 2024 | 10.33 | 10.66 | 9.960 | 10.57 | 196,688 | +0.22(+2.13%) |
Jan 26, 2024 | 10.50 | 10.62 | 10.34 | 10.35 | 96,282 | -0.06(-0.58%) |
Jan 25, 2024 | 10.06 | 10.52 | 9.920 | 10.41 | 232,829 | +0.47(+4.73%) |
Jan 24, 2024 | 10.32 | 10.35 | 9.880 | 9.940 | 294,982 | -0.29(-2.83%) |
Jan 23, 2024 | 10.46 | 10.82 | 10.22 | 10.23 | 158,552 | -0.09(-0.87%) |
Jan 22, 2024 | 10.66 | 10.66 | 10.10 | 10.32 | 241,076 | -0.23(-2.18%) |
Jan 19, 2024 | 10.71 | 10.87 | 10.40 | 10.55 | 294,536 | -0.25(-2.31%) |
Jan 18, 2024 | 11.33 | 11.33 | 10.59 | 10.80 | 302,032 | -0.50(-4.42%) |
Jan 17, 2024 | 10.83 | 11.36 | 10.66 | 11.30 | 340,604 | +0.26(+2.36%) |
Jan 16, 2024 | 11.24 | 11.20 | 10.82 | 11.04 | 388,985 | -0.29(-2.56%) |
Jan 12, 2024 | 10.92 | 11.35 | 10.63 | 11.33 | 292,539 | +0.48(+4.42%) |
Jan 11, 2024 | 10.89 | 11.15 | 10.44 | 10.85 | 367,664 | -0.01(-0.09%) |
Jan 10, 2024 | 11.33 | 11.44 | 10.69 | 10.86 | 178,077 | -0.47(-4.15%) |
Jan 09, 2024 | 11.05 | 11.44 | 10.90 | 11.33 | 291,541 | +0.19(+1.71%) |
Jan 08, 2024 | 10.60 | 11.18 | 10.33 | 11.14 | 261,778 | +0.44(+4.11%) |
Jan 05, 2024 | 11.08 | 11.08 | 10.59 | 10.70 | 155,514 | -0.49(-4.38%) |
Jan 04, 2024 | 11.25 | 11.38 | 10.91 | 11.19 | 140,838 | +0.02(+0.18%) |
Jan 03, 2024 | 11.55 | 11.83 | 11.04 | 11.17 | 281,975 | -0.42(-3.62%) |
Jan 02, 2024 | 10.84 | 11.71 | 10.84 | 11.59 | 241,391 | +0.64(+5.84%) |
Dec 29, 2023 | 11.11 | 11.11 | 10.82 | 10.95 | 122,259 | -0.09(-0.82%) |
Dec 28, 2023 | 10.70 | 11.05 | 10.69 | 11.04 | 135,025 | +0.28(+2.60%) |
Dec 27, 2023 | 11.00 | 11.06 | 10.64 | 10.76 | 198,697 | -0.09(-0.83%) |
Dec 26, 2023 | 11.07 | 11.21 | 10.81 | 10.85 | 168,298 | -0.05(-0.46%) |
Dec 22, 2023 | 10.61 | 11.12 | 10.61 | 10.90 | 365,457 | +0.48(+4.61%) |
Dec 21, 2023 | 10.53 | 10.65 | 10.25 | 10.42 | 167,221 | +0.06(+0.58%) |
Dec 20, 2023 | 11.06 | 11.06 | 10.24 | 10.36 | 291,388 | -0.70(-6.33%) |
Dec 19, 2023 | 10.76 | 11.08 | 10.52 | 11.06 | 319,826 | +0.37(+3.46%) |
Dec 18, 2023 | 10.95 | 10.95 | 10.44 | 10.69 | 277,288 | -0.16(-1.47%) |
Dec 15, 2023 | 10.89 | 11.19 | 10.65 | 10.85 | 1,675,337 | +0.08(+0.74%) |
Dec 14, 2023 | 11.32 | 11.32 | 10.58 | 10.77 | 438,542 | -0.21(-1.91%) |
Dec 13, 2023 | 10.88 | 11.12 | 10.42 | 10.98 | 470,345 | +0.09(+0.83%) |
Dec 12, 2023 | 10.02 | 10.91 | 10.01 | 10.89 | 387,507 | +0.75(+7.40%) |
Dec 11, 2023 | 9.810 | 10.16 | 9.355 | 10.14 | 456,884 | +0.30(+3.05%) |
Dec 08, 2023 | 9.900 | 10.02 | 9.660 | 9.840 | 384,311 | -0.07(-0.71%) |
Dec 07, 2023 | 10.08 | 10.08 | 9.630 | 9.910 | 508,216 | -0.22(-2.17%) |
Dec 06, 2023 | 9.910 | 10.16 | 9.775 | 10.13 | 375,785 | +0.29(+2.95%) |
Dec 05, 2023 | 10.13 | 10.13 | 9.680 | 9.840 | 402,530 | -0.26(-2.57%) |
Dec 04, 2023 | 9.890 | 10.27 | 9.720 | 10.10 | 319,444 | +0.20(+2.02%) |