Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.70 | 10.81 | 10.58 | 10.73 | 1,564,546 | +0.31(+2.96%) |
Feb 28, 2024 | 10.51 | 10.68 | 10.38 | 10.42 | 1,310,131 | -0.29(-2.69%) |
Feb 27, 2024 | 10.55 | 10.78 | 10.51 | 10.71 | 1,152,406 | +0.26(+2.47%) |
Feb 26, 2024 | 10.19 | 10.55 | 10.14 | 10.45 | 1,278,266 | +0.22(+2.14%) |
Feb 23, 2024 | 10.54 | 10.67 | 10.11 | 10.23 | 1,867,536 | -0.58(-5.34%) |
Feb 22, 2024 | 10.94 | 11.29 | 10.48 | 10.81 | 3,142,441 | +0.48(+4.62%) |
Feb 21, 2024 | 10.58 | 10.62 | 10.26 | 10.33 | 1,232,399 | -0.27(-2.53%) |
Feb 20, 2024 | 10.53 | 10.70 | 10.49 | 10.60 | 667,024 | -0.23(-2.11%) |
Feb 16, 2024 | 10.75 | 10.96 | 10.54 | 10.83 | 1,021,012 | -0.12(-1.09%) |
Feb 15, 2024 | 10.69 | 11.05 | 10.69 | 10.95 | 1,906,200 | +0.48(+4.56%) |
Feb 14, 2024 | 10.01 | 10.51 | 9.964 | 10.47 | 1,062,680 | +0.63(+6.36%) |
Feb 13, 2024 | 10.04 | 10.13 | 9.686 | 9.845 | 1,141,433 | -0.78(-7.30%) |
Feb 12, 2024 | 10.54 | 10.71 | 10.48 | 10.62 | 920,969 | +0.15(+1.42%) |
Feb 09, 2024 | 10.45 | 10.52 | 10.17 | 10.47 | 949,449 | +0.04(+0.38%) |
Feb 08, 2024 | 9.885 | 10.48 | 9.820 | 10.43 | 874,094 | +0.56(+5.64%) |
Feb 07, 2024 | 9.934 | 9.934 | 9.686 | 9.875 | 601,749 | -0.04(-0.40%) |
Feb 06, 2024 | 9.875 | 10.01 | 9.701 | 9.914 | 820,037 | +0.04(+0.40%) |
Feb 05, 2024 | 9.904 | 10.00 | 9.706 | 9.875 | 687,909 | -0.21(-2.07%) |
Feb 02, 2024 | 10.09 | 10.18 | 9.934 | 10.08 | 696,152 | -0.24(-2.31%) |
Feb 01, 2024 | 10.14 | 10.37 | 9.914 | 10.32 | 715,937 | +0.23(+2.27%) |
Jan 31, 2024 | 10.25 | 10.65 | 10.07 | 10.09 | 1,314,053 | -0.24(-2.31%) |
Jan 30, 2024 | 10.32 | 10.42 | 10.22 | 10.33 | 775,871 | -0.09(-0.86%) |
Jan 29, 2024 | 10.31 | 10.43 | 10.22 | 10.42 | 896,702 | +0.08(+0.77%) |
Jan 26, 2024 | 10.38 | 10.50 | 10.26 | 10.34 | 988,889 | +0.12(+1.17%) |
Jan 25, 2024 | 10.40 | 10.47 | 10.16 | 10.22 | 815,682 | +0.08(+0.78%) |
Jan 24, 2024 | 10.40 | 10.42 | 10.10 | 10.14 | 673,320 | -0.03(-0.29%) |
Jan 23, 2024 | 10.37 | 10.51 | 10.14 | 10.17 | 916,858 | -0.10(-0.97%) |
Jan 22, 2024 | 9.875 | 10.31 | 9.865 | 10.27 | 1,093,921 | +0.59(+6.06%) |
Jan 19, 2024 | 9.626 | 9.706 | 9.447 | 9.686 | 600,214 | +0.13(+1.35%) |
Jan 18, 2024 | 9.576 | 9.686 | 9.397 | 9.556 | 899,329 | +0.07(+0.73%) |
Jan 17, 2024 | 9.338 | 9.527 | 9.169 | 9.487 | 546,513 | -0.05(-0.52%) |
Jan 16, 2024 | 9.397 | 9.546 | 9.367 | 9.537 | 847,739 | -0.11(-1.13%) |
Jan 12, 2024 | 9.944 | 9.984 | 9.586 | 9.646 | 1,046,772 | -0.05(-0.51%) |
Jan 11, 2024 | 9.855 | 9.914 | 9.636 | 9.696 | 1,100,228 | -0.25(-2.50%) |
Jan 10, 2024 | 9.875 | 10.04 | 9.785 | 9.944 | 994,021 | +0.02(+0.20%) |
Jan 09, 2024 | 10.09 | 10.23 | 9.894 | 9.924 | 1,883,957 | -0.33(-3.20%) |
Jan 08, 2024 | 10.08 | 10.36 | 10.04 | 10.25 | 1,704,716 | +0.18(+1.78%) |
Jan 05, 2024 | 10.15 | 10.39 | 10.00 | 10.07 | 1,331,252 | -0.14(-1.36%) |
Jan 04, 2024 | 10.32 | 10.33 | 10.11 | 10.21 | 1,016,828 | -0.09(-0.87%) |
Jan 03, 2024 | 10.61 | 10.61 | 10.24 | 10.30 | 1,102,607 | -0.49(-4.52%) |
Jan 02, 2024 | 10.71 | 11.04 | 10.54 | 10.79 | 834,192 | -0.11(-1.00%) |
Dec 29, 2023 | 10.92 | 11.06 | 10.82 | 10.90 | 746,802 | -0.09(-0.81%) |
Dec 28, 2023 | 11.00 | 11.16 | 10.97 | 10.99 | 621,881 | -0.08(-0.72%) |
Dec 27, 2023 | 10.89 | 11.11 | 10.79 | 11.07 | 783,922 | +0.23(+2.11%) |
Dec 26, 2023 | 10.46 | 10.89 | 10.46 | 10.84 | 1,173,716 | +0.45(+4.31%) |
Dec 22, 2023 | 10.43 | 10.44 | 10.23 | 10.39 | 1,495,209 | +0.07(+0.67%) |
Dec 21, 2023 | 10.32 | 10.49 | 10.20 | 10.32 | 1,083,450 | +0.18(+1.76%) |
Dec 20, 2023 | 10.37 | 10.61 | 10.12 | 10.14 | 2,312,626 | +0.13(+1.29%) |
Dec 19, 2023 | 10.01 | 10.15 | 9.936 | 10.01 | 803,246 | +0.10(+1.00%) |
Dec 18, 2023 | 9.904 | 10.05 | 9.666 | 9.914 | 1,199,608 | +0.05(+0.50%) |
Dec 15, 2023 | 9.974 | 10.09 | 9.566 | 9.865 | 1,863,870 | -0.07(-0.70%) |
Dec 14, 2023 | 9.517 | 10.04 | 9.517 | 9.934 | 1,949,080 | +0.68(+7.30%) |
Dec 13, 2023 | 8.751 | 9.303 | 8.602 | 9.258 | 1,120,706 | +0.56(+6.40%) |
Dec 12, 2023 | 8.661 | 8.766 | 8.572 | 8.701 | 592,759 | +0.01(+0.11%) |
Dec 11, 2023 | 8.612 | 8.776 | 8.492 | 8.691 | 681,335 | +0.06(+0.69%) |
Dec 08, 2023 | 8.453 | 8.651 | 8.284 | 8.632 | 842,428 | +0.16(+1.88%) |
Dec 07, 2023 | 8.323 | 8.482 | 8.234 | 8.472 | 825,282 | +0.19(+2.28%) |
Dec 06, 2023 | 8.433 | 8.512 | 8.264 | 8.284 | 1,000,754 | -0.01(-0.12%) |
Dec 05, 2023 | 8.353 | 8.403 | 8.254 | 8.293 | 524,337 | -0.18(-2.11%) |
Dec 04, 2023 | 8.303 | 8.482 | 8.254 | 8.472 | 854,046 | +0.11(+1.31%) |