Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.86 | 11.02 | 10.80 | 10.95 | 549,757 | +0.21(+1.91%) |
Feb 28, 2024 | 10.69 | 10.80 | 10.52 | 10.74 | 699,122 | -0.01(-0.09%) |
Feb 27, 2024 | 10.77 | 10.85 | 10.65 | 10.75 | 715,897 | +0.00(+0.00%) |
Feb 26, 2024 | 10.75 | 10.95 | 10.62 | 10.75 | 654,126 | -0.08(-0.72%) |
Feb 23, 2024 | 10.83 | 10.92 | 10.62 | 10.83 | 586,019 | -0.11(-0.98%) |
Feb 22, 2024 | 10.92 | 11.01 | 10.79 | 10.94 | 714,975 | -0.06(-0.53%) |
Feb 21, 2024 | 10.80 | 11.08 | 10.80 | 11.00 | 539,187 | +0.27(+2.56%) |
Feb 20, 2024 | 10.77 | 10.84 | 10.58 | 10.72 | 683,023 | -0.14(-1.26%) |
Feb 16, 2024 | 10.97 | 11.07 | 10.71 | 10.86 | 648,706 | -0.11(-0.98%) |
Feb 15, 2024 | 10.31 | 10.97 | 10.31 | 10.97 | 1,411,272 | +0.71(+6.87%) |
Feb 14, 2024 | 10.52 | 10.58 | 10.18 | 10.26 | 839,318 | -0.17(-1.60%) |
Feb 13, 2024 | 10.74 | 10.77 | 10.32 | 10.43 | 952,902 | -0.42(-3.88%) |
Feb 12, 2024 | 10.56 | 11.01 | 10.56 | 10.85 | 599,915 | +0.31(+2.97%) |
Feb 09, 2024 | 10.64 | 10.69 | 10.48 | 10.54 | 1,003,999 | -0.11(-1.01%) |
Feb 08, 2024 | 10.56 | 10.71 | 10.41 | 10.64 | 1,192,485 | +0.07(+0.65%) |
Feb 07, 2024 | 10.58 | 10.63 | 10.44 | 10.58 | 793,980 | +0.02(+0.18%) |
Feb 06, 2024 | 10.39 | 10.58 | 10.31 | 10.56 | 884,087 | +0.19(+1.79%) |
Feb 05, 2024 | 10.19 | 10.54 | 10.06 | 10.37 | 1,268,068 | +0.10(+0.95%) |
Feb 02, 2024 | 10.55 | 10.55 | 10.22 | 10.27 | 665,017 | -0.37(-3.50%) |
Feb 01, 2024 | 10.96 | 11.11 | 10.56 | 10.64 | 1,088,389 | -0.18(-1.63%) |
Jan 31, 2024 | 11.34 | 11.34 | 10.82 | 10.82 | 646,720 | -0.53(-4.66%) |
Jan 30, 2024 | 11.04 | 11.41 | 11.00 | 11.35 | 773,304 | +0.17(+1.49%) |
Jan 29, 2024 | 11.21 | 11.21 | 10.92 | 11.18 | 614,872 | -0.08(-0.70%) |
Jan 26, 2024 | 11.21 | 11.30 | 11.02 | 11.26 | 634,991 | +0.09(+0.79%) |
Jan 25, 2024 | 11.15 | 11.25 | 10.85 | 11.17 | 825,681 | +0.24(+2.24%) |
Jan 24, 2024 | 10.94 | 11.02 | 10.78 | 10.93 | 835,933 | +0.12(+1.09%) |
Jan 23, 2024 | 10.76 | 10.93 | 10.67 | 10.81 | 628,159 | +0.04(+0.36%) |
Jan 22, 2024 | 10.66 | 10.85 | 10.53 | 10.77 | 988,309 | +0.04(+0.37%) |
Jan 19, 2024 | 10.67 | 10.75 | 10.45 | 10.73 | 689,736 | +0.07(+0.64%) |
Jan 18, 2024 | 10.64 | 10.71 | 10.39 | 10.66 | 776,464 | +0.06(+0.55%) |
Jan 17, 2024 | 10.50 | 10.74 | 10.35 | 10.60 | 1,809,743 | -0.19(-1.72%) |
Jan 16, 2024 | 11.51 | 11.54 | 10.74 | 10.79 | 1,256,014 | -0.83(-7.16%) |
Jan 12, 2024 | 12.02 | 12.04 | 11.59 | 11.62 | 590,097 | -0.02(-0.17%) |
Jan 11, 2024 | 11.71 | 11.75 | 11.50 | 11.64 | 871,394 | -0.01(-0.08%) |
Jan 10, 2024 | 11.88 | 11.88 | 11.51 | 11.65 | 767,180 | -0.24(-2.06%) |
Jan 09, 2024 | 11.94 | 11.95 | 11.56 | 11.90 | 680,997 | -0.03(-0.25%) |
Jan 08, 2024 | 11.62 | 12.00 | 11.40 | 11.93 | 952,861 | +0.07(+0.58%) |
Jan 05, 2024 | 11.67 | 12.10 | 11.58 | 11.86 | 3,054,422 | +0.17(+1.42%) |
Jan 04, 2024 | 12.54 | 12.54 | 11.67 | 11.69 | 1,560,324 | -0.71(-5.69%) |
Jan 03, 2024 | 12.22 | 12.52 | 12.12 | 12.40 | 1,058,735 | -0.20(-1.55%) |
Jan 02, 2024 | 12.97 | 13.03 | 12.49 | 12.59 | 849,266 | -0.34(-2.65%) |
Dec 29, 2023 | 12.99 | 13.12 | 12.88 | 12.94 | 892,352 | -0.07(-0.53%) |
Dec 28, 2023 | 13.26 | 13.32 | 12.99 | 13.00 | 577,950 | -0.37(-2.78%) |
Dec 27, 2023 | 13.55 | 13.56 | 13.32 | 13.38 | 726,281 | -0.11(-0.80%) |
Dec 26, 2023 | 13.09 | 13.50 | 13.00 | 13.48 | 876,307 | +0.57(+4.40%) |
Dec 22, 2023 | 12.87 | 13.02 | 12.76 | 12.92 | 648,281 | +0.25(+2.01%) |
Dec 21, 2023 | 12.16 | 12.70 | 12.11 | 12.66 | 730,302 | +0.56(+4.61%) |
Dec 20, 2023 | 12.25 | 12.52 | 12.03 | 12.10 | 815,576 | -0.11(-0.88%) |
Dec 19, 2023 | 11.90 | 12.22 | 11.87 | 12.21 | 781,055 | +0.28(+2.38%) |
Dec 18, 2023 | 11.88 | 12.09 | 11.67 | 11.93 | 842,217 | +0.24(+2.01%) |
Dec 15, 2023 | 11.58 | 11.79 | 11.36 | 11.69 | 7,924,016 | +0.24(+2.05%) |
Dec 14, 2023 | 11.26 | 11.55 | 11.26 | 11.46 | 1,213,012 | +0.53(+4.84%) |
Dec 13, 2023 | 10.54 | 10.97 | 10.33 | 10.93 | 1,181,637 | +0.46(+4.40%) |
Dec 12, 2023 | 10.81 | 10.81 | 10.40 | 10.47 | 1,189,002 | -0.64(-5.73%) |
Dec 11, 2023 | 11.39 | 11.39 | 11.01 | 11.10 | 809,635 | -0.17(-1.48%) |
Dec 08, 2023 | 11.07 | 11.27 | 10.89 | 11.27 | 752,355 | +0.30(+2.77%) |
Dec 07, 2023 | 10.82 | 11.07 | 10.81 | 10.97 | 797,155 | +0.24(+2.28%) |
Dec 06, 2023 | 11.12 | 11.26 | 10.72 | 10.72 | 864,377 | -0.53(-4.70%) |
Dec 05, 2023 | 11.52 | 11.53 | 11.21 | 11.25 | 1,347,730 | -0.02(-0.17%) |
Dec 04, 2023 | 11.27 | 11.54 | 11.11 | 11.27 | 1,283,014 | -0.02(-0.17%) |