Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.94 | 11.94 | 11.86 | 11.91 | 1,005 | -0.13(-1.07%) |
Feb 28, 2024 | 12.13 | 12.13 | 12.04 | 12.04 | 102 | -0.06(-0.50%) |
Feb 27, 2024 | 11.90 | 12.24 | 11.90 | 12.10 | 3,699 | +0.27(+2.27%) |
Feb 26, 2024 | 11.79 | 11.88 | 11.79 | 11.83 | 1,714 | +0.06(+0.51%) |
Feb 23, 2024 | 11.73 | 11.78 | 11.73 | 11.77 | 2,368 | -0.12(-1.00%) |
Feb 22, 2024 | 11.98 | 11.98 | 11.89 | 11.89 | 2,490 | -0.02(-0.16%) |
Feb 21, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 134 | +0.01(+0.07%) |
Feb 20, 2024 | 11.88 | 11.91 | 11.88 | 11.90 | 4,158 | +0.13(+1.14%) |
Feb 16, 2024 | 11.81 | 11.81 | 11.77 | 11.77 | 8,921 | +0.01(+0.04%) |
Feb 15, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 68 | -0.01(-0.05%) |
Feb 14, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 88 | +0.18(+1.53%) |
Feb 13, 2024 | 11.61 | 11.61 | 11.59 | 11.59 | 328 | -0.33(-2.73%) |
Feb 12, 2024 | 11.99 | 11.99 | 11.87 | 11.92 | 1,189 | +0.12(+1.02%) |
Feb 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 194 | +0.14(+1.24%) |
Feb 08, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 274 | -0.28(-2.34%) |
Feb 07, 2024 | 11.87 | 11.94 | 11.87 | 11.93 | 765 | +0.05(+0.41%) |
Feb 06, 2024 | 11.77 | 11.88 | 11.76 | 11.88 | 4,345 | +0.35(+3.03%) |
Feb 05, 2024 | 11.55 | 11.55 | 11.53 | 11.53 | 5,438 | -0.18(-1.53%) |
Feb 02, 2024 | 11.55 | 11.72 | 11.55 | 11.71 | 1,305 | -0.04(-0.34%) |
Feb 01, 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 2,139 | +0.07(+0.64%) |
Jan 31, 2024 | 11.71 | 11.79 | 11.68 | 11.68 | 12,793 | +0.14(+1.25%) |
Jan 30, 2024 | 11.53 | 11.63 | 11.49 | 11.53 | 173,941 | -0.22(-1.86%) |
Jan 29, 2024 | 11.77 | 11.77 | 11.74 | 11.75 | 1,007 | -0.19(-1.58%) |
Jan 26, 2024 | 11.83 | 11.95 | 11.83 | 11.94 | 509 | +0.16(+1.35%) |
Jan 25, 2024 | 11.83 | 11.85 | 11.72 | 11.78 | 22,630 | +0.13(+1.11%) |
Jan 24, 2024 | 11.71 | 11.81 | 11.65 | 11.65 | 587 | -0.13(-1.07%) |
Jan 23, 2024 | 11.61 | 11.78 | 11.61 | 11.78 | 180 | +0.34(+2.93%) |
Jan 22, 2024 | 11.55 | 11.55 | 11.33 | 11.44 | 3,430 | -0.09(-0.78%) |
Jan 19, 2024 | 11.42 | 11.53 | 11.42 | 11.53 | 3,668 | +0.04(+0.35%) |
Jan 18, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 23 | -0.11(-0.97%) |
Jan 17, 2024 | 11.61 | 11.61 | 11.60 | 11.61 | 1,465 | -0.05(-0.40%) |
Jan 16, 2024 | 11.83 | 11.83 | 11.65 | 11.65 | 314 | -0.30(-2.53%) |
Jan 12, 2024 | 11.97 | 11.97 | 11.92 | 11.96 | 396 | +0.06(+0.48%) |
Jan 11, 2024 | 11.85 | 11.90 | 11.76 | 11.90 | 6,519 | +0.07(+0.56%) |
Jan 10, 2024 | 11.94 | 11.94 | 11.83 | 11.83 | 339 | -0.01(-0.08%) |
Jan 09, 2024 | 11.86 | 11.90 | 11.84 | 11.84 | 561 | -0.15(-1.25%) |
Jan 08, 2024 | 11.94 | 12.04 | 11.94 | 11.99 | 6,463 | +0.04(+0.33%) |
Jan 05, 2024 | 12.02 | 12.06 | 11.90 | 11.95 | 5,825 | +0.25(+2.13%) |
Jan 04, 2024 | 11.81 | 11.81 | 11.70 | 11.70 | 450 | -0.22(-1.84%) |
Jan 03, 2024 | 11.96 | 11.96 | 11.86 | 11.92 | 750 | +0.03(+0.24%) |
Jan 02, 2024 | 12.08 | 12.08 | 11.89 | 11.89 | 2,945 | -0.27(-2.21%) |
Dec 29, 2023 | 12.26 | 12.26 | 12.16 | 12.16 | 298 | -0.07(-0.56%) |
Dec 28, 2023 | 12.24 | 12.27 | 12.16 | 12.23 | 3,031 | +0.01(+0.12%) |
Dec 27, 2023 | 12.20 | 12.22 | 12.20 | 12.22 | 1,347 | +0.06(+0.53%) |
Dec 26, 2023 | 12.14 | 12.15 | 12.14 | 12.15 | 597 | +0.20(+1.67%) |
Dec 22, 2023 | 11.99 | 12.00 | 11.95 | 11.95 | 733 | +0.04(+0.37%) |
Dec 21, 2023 | 11.88 | 11.91 | 11.84 | 11.91 | 2,015 | +0.23(+2.01%) |
Dec 20, 2023 | 11.82 | 11.86 | 11.67 | 11.67 | 1,753 | -0.19(-1.59%) |
Dec 19, 2023 | 11.76 | 11.91 | 11.76 | 11.86 | 1,504 | +0.14(+1.19%) |
Dec 18, 2023 | 11.69 | 11.73 | 11.69 | 11.72 | 38,644 | +0.15(+1.26%) |
Dec 15, 2023 | 11.62 | 11.64 | 11.53 | 11.58 | 36,248 | -0.14(-1.16%) |
Dec 14, 2023 | 11.79 | 11.79 | 11.68 | 11.71 | 1,850 | +0.10(+0.85%) |
Dec 13, 2023 | 11.20 | 11.61 | 11.20 | 11.61 | 2,155 | +0.44(+3.92%) |
Dec 12, 2023 | 11.25 | 11.25 | 11.17 | 11.18 | 4,592 | -0.19(-1.66%) |
Dec 11, 2023 | 11.29 | 11.36 | 11.29 | 11.36 | 1,126 | +0.07(+0.62%) |
Dec 08, 2023 | 11.34 | 11.37 | 11.25 | 11.29 | 2,115 | +0.03(+0.27%) |
Dec 07, 2023 | 11.33 | 11.33 | 11.25 | 11.26 | 1,397 | -0.01(-0.09%) |
Dec 06, 2023 | 11.38 | 11.38 | 11.27 | 11.27 | 874 | -0.06(-0.53%) |
Dec 05, 2023 | 11.28 | 11.36 | 11.22 | 11.33 | 13,562 | +0.12(+1.06%) |
Dec 04, 2023 | 11.30 | 11.30 | 11.22 | 11.22 | 882 | -0.28(-2.42%) |