Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.27 | 10.38 | 10.09 | 10.20 | 39,321 | +0.12(+1.19%) |
Feb 28, 2024 | 10.02 | 10.30 | 10.01 | 10.08 | 33,636 | -0.08(-0.79%) |
Feb 27, 2024 | 10.22 | 10.39 | 10.03 | 10.16 | 41,400 | +0.03(+0.30%) |
Feb 26, 2024 | 9.980 | 10.21 | 9.980 | 10.13 | 35,862 | +0.06(+0.60%) |
Feb 23, 2024 | 9.940 | 10.12 | 9.730 | 10.07 | 35,175 | +0.06(+0.60%) |
Feb 22, 2024 | 10.06 | 10.15 | 9.710 | 10.01 | 64,426 | -0.13(-1.28%) |
Feb 21, 2024 | 10.23 | 10.36 | 10.05 | 10.14 | 31,780 | -0.13(-1.27%) |
Feb 20, 2024 | 10.22 | 10.50 | 10.15 | 10.27 | 33,424 | -0.08(-0.77%) |
Feb 16, 2024 | 10.38 | 10.70 | 10.23 | 10.35 | 83,011 | -0.12(-1.15%) |
Feb 15, 2024 | 10.09 | 10.55 | 9.930 | 10.47 | 67,114 | +0.47(+4.70%) |
Feb 14, 2024 | 9.890 | 10.07 | 9.620 | 10.00 | 64,557 | +0.23(+2.35%) |
Feb 13, 2024 | 10.61 | 10.88 | 9.680 | 9.770 | 95,649 | -1.16(-10.61%) |
Feb 12, 2024 | 10.69 | 11.03 | 10.57 | 10.93 | 87,082 | +0.33(+3.11%) |
Feb 09, 2024 | 10.48 | 10.68 | 10.35 | 10.60 | 51,356 | +0.10(+0.95%) |
Feb 08, 2024 | 10.13 | 10.53 | 9.880 | 10.50 | 49,293 | +0.35(+3.45%) |
Feb 07, 2024 | 10.18 | 10.29 | 9.910 | 10.15 | 51,658 | -0.08(-0.78%) |
Feb 06, 2024 | 9.860 | 10.26 | 9.860 | 10.23 | 69,617 | +0.28(+2.81%) |
Feb 05, 2024 | 9.910 | 10.00 | 9.440 | 9.950 | 134,249 | -0.09(-0.90%) |
Feb 02, 2024 | 10.38 | 10.52 | 9.990 | 10.04 | 78,522 | -0.52(-4.92%) |
Feb 01, 2024 | 10.89 | 10.92 | 10.39 | 10.56 | 83,701 | -0.26(-2.40%) |
Jan 31, 2024 | 11.31 | 11.31 | 10.77 | 10.82 | 75,442 | -0.49(-4.33%) |
Jan 30, 2024 | 11.43 | 11.54 | 11.21 | 11.31 | 31,730 | -0.22(-1.91%) |
Jan 29, 2024 | 11.00 | 11.72 | 10.81 | 11.53 | 207,563 | +0.45(+4.06%) |
Jan 26, 2024 | 11.20 | 11.20 | 10.98 | 11.08 | 24,689 | +0.01(+0.09%) |
Jan 25, 2024 | 11.02 | 11.19 | 10.84 | 11.07 | 70,824 | +0.22(+2.03%) |
Jan 24, 2024 | 10.91 | 10.97 | 10.65 | 10.85 | 68,383 | +0.05(+0.46%) |
Jan 23, 2024 | 10.93 | 10.99 | 10.71 | 10.80 | 53,626 | -0.02(-0.18%) |
Jan 22, 2024 | 10.65 | 10.82 | 10.55 | 10.82 | 44,273 | +0.25(+2.37%) |
Jan 19, 2024 | 10.59 | 10.59 | 10.43 | 10.57 | 53,385 | +0.06(+0.57%) |
Jan 18, 2024 | 10.55 | 10.55 | 10.31 | 10.51 | 43,996 | -0.02(-0.19%) |
Jan 17, 2024 | 10.35 | 10.54 | 10.34 | 10.53 | 42,524 | +0.03(+0.29%) |
Jan 16, 2024 | 10.26 | 10.50 | 10.17 | 10.50 | 77,174 | +0.13(+1.25%) |
Jan 12, 2024 | 10.59 | 10.67 | 10.34 | 10.37 | 30,137 | -0.07(-0.67%) |
Jan 11, 2024 | 10.46 | 10.48 | 10.28 | 10.44 | 87,140 | -0.08(-0.76%) |
Jan 10, 2024 | 10.38 | 10.52 | 10.33 | 10.52 | 40,586 | +0.08(+0.77%) |
Jan 09, 2024 | 10.49 | 10.61 | 10.42 | 10.44 | 37,743 | -0.19(-1.79%) |
Jan 08, 2024 | 10.51 | 10.69 | 10.41 | 10.63 | 43,804 | +0.13(+1.24%) |
Jan 05, 2024 | 10.39 | 10.76 | 10.39 | 10.50 | 108,651 | +0.01(+0.10%) |
Jan 04, 2024 | 10.49 | 10.59 | 10.25 | 10.49 | 66,728 | -0.01(-0.10%) |
Jan 03, 2024 | 10.73 | 10.79 | 10.45 | 10.50 | 72,546 | -0.27(-2.51%) |
Jan 02, 2024 | 10.70 | 10.93 | 10.70 | 10.77 | 52,648 | +0.04(+0.37%) |
Dec 29, 2023 | 10.87 | 10.87 | 10.67 | 10.73 | 113,225 | -0.16(-1.47%) |
Dec 28, 2023 | 10.88 | 11.05 | 10.84 | 10.89 | 49,158 | -0.02(-0.18%) |
Dec 27, 2023 | 11.10 | 11.22 | 10.75 | 10.91 | 80,921 | -0.25(-2.24%) |
Dec 26, 2023 | 11.09 | 11.23 | 11.04 | 11.16 | 36,350 | +0.11(+1.00%) |
Dec 22, 2023 | 11.15 | 11.26 | 11.00 | 11.05 | 55,257 | +0.01(+0.09%) |
Dec 21, 2023 | 11.04 | 11.11 | 10.85 | 11.04 | 80,185 | +0.24(+2.22%) |
Dec 20, 2023 | 10.73 | 11.27 | 10.73 | 10.80 | 115,909 | +0.17(+1.60%) |
Dec 19, 2023 | 10.15 | 10.65 | 10.15 | 10.63 | 103,684 | +0.56(+5.56%) |
Dec 18, 2023 | 10.08 | 10.19 | 9.980 | 10.07 | 121,539 | +0.05(+0.50%) |
Dec 15, 2023 | 10.28 | 10.28 | 10.02 | 10.02 | 270,340 | -0.15(-1.47%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.860 | 10.17 | 170,981 | +0.31(+3.14%) |
Dec 13, 2023 | 9.870 | 10.03 | 9.580 | 9.860 | 178,453 | -0.03(-0.30%) |
Dec 12, 2023 | 9.950 | 9.980 | 9.880 | 9.890 | 88,279 | -0.09(-0.90%) |
Dec 11, 2023 | 10.07 | 10.32 | 9.901 | 9.980 | 184,979 | -0.33(-3.20%) |
Dec 08, 2023 | 10.15 | 10.37 | 10.05 | 10.31 | 125,703 | +0.23(+2.28%) |
Dec 07, 2023 | 10.58 | 10.70 | 10.00 | 10.08 | 139,600 | -0.67(-6.23%) |
Dec 06, 2023 | 11.18 | 11.27 | 10.72 | 10.75 | 186,843 | -1.10(-9.28%) |
Dec 05, 2023 | 11.95 | 12.09 | 11.85 | 11.85 | 116,236 | -0.03(-0.25%) |
Dec 04, 2023 | 11.85 | 11.90 | 11.62 | 11.88 | 91,877 | +0.02(+0.17%) |