Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.58 | 11.61 | 11.48 | 11.50 | 258,850 | -0.08(-0.69%) |
Feb 28, 2024 | 11.61 | 11.63 | 11.58 | 11.58 | 187,147 | -0.11(-0.94%) |
Feb 27, 2024 | 11.62 | 11.71 | 11.62 | 11.69 | 208,877 | +0.06(+0.52%) |
Feb 26, 2024 | 11.63 | 11.65 | 11.61 | 11.63 | 204,920 | -0.06(-0.51%) |
Feb 23, 2024 | 11.55 | 11.69 | 11.53 | 11.69 | 209,633 | +0.03(+0.26%) |
Feb 22, 2024 | 11.75 | 11.76 | 11.65 | 11.66 | 229,649 | -0.12(-1.02%) |
Feb 21, 2024 | 11.74 | 11.78 | 11.72 | 11.78 | 214,317 | -0.01(-0.08%) |
Feb 20, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 306,289 | +0.19(+1.64%) |
Feb 16, 2024 | 11.61 | 11.63 | 11.53 | 11.60 | 245,912 | -0.05(-0.43%) |
Feb 15, 2024 | 11.58 | 11.69 | 11.55 | 11.65 | 487,328 | +0.22(+1.92%) |
Feb 14, 2024 | 11.44 | 11.45 | 11.39 | 11.43 | 288,843 | +0.01(+0.09%) |
Feb 13, 2024 | 11.50 | 11.51 | 11.40 | 11.42 | 229,209 | +0.01(+0.09%) |
Feb 12, 2024 | 11.41 | 11.43 | 11.40 | 11.41 | 229,749 | +0.00(+0.00%) |
Feb 09, 2024 | 11.36 | 11.41 | 11.35 | 11.41 | 285,121 | -0.03(-0.26%) |
Feb 08, 2024 | 11.43 | 11.47 | 11.43 | 11.44 | 187,771 | -0.13(-1.12%) |
Feb 07, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 227,927 | -0.08(-0.69%) |
Feb 06, 2024 | 11.64 | 11.66 | 11.62 | 11.65 | 182,686 | -0.08(-0.68%) |
Feb 05, 2024 | 11.67 | 11.73 | 11.65 | 11.73 | 259,116 | -0.14(-1.18%) |
Feb 02, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 270,377 | -0.07(-0.59%) |
Feb 01, 2024 | 11.91 | 11.96 | 11.86 | 11.94 | 281,910 | +0.01(+0.08%) |
Jan 31, 2024 | 11.98 | 12.01 | 11.93 | 11.93 | 305,070 | -0.05(-0.42%) |
Jan 30, 2024 | 11.95 | 12.00 | 11.92 | 11.98 | 269,148 | -0.04(-0.33%) |
Jan 29, 2024 | 11.91 | 12.02 | 11.87 | 12.02 | 205,376 | -0.16(-1.31%) |
Jan 26, 2024 | 12.14 | 12.20 | 12.13 | 12.18 | 176,126 | +0.00(+0.00%) |
Jan 25, 2024 | 12.20 | 12.21 | 12.15 | 12.18 | 164,522 | -0.07(-0.57%) |
Jan 24, 2024 | 12.32 | 12.36 | 12.24 | 12.25 | 225,931 | -0.04(-0.33%) |
Jan 23, 2024 | 12.21 | 12.29 | 12.21 | 12.29 | 152,635 | +0.06(+0.49%) |
Jan 22, 2024 | 12.23 | 12.28 | 12.21 | 12.23 | 215,619 | +0.01(+0.08%) |
Jan 19, 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 182,885 | +0.04(+0.33%) |
Jan 18, 2024 | 12.12 | 12.18 | 12.11 | 12.18 | 210,853 | +0.00(+0.00%) |
Jan 17, 2024 | 12.09 | 12.18 | 12.04 | 12.18 | 241,878 | +0.13(+1.08%) |
Jan 16, 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 212,137 | +0.25(+2.12%) |
Jan 12, 2024 | 11.79 | 11.83 | 11.77 | 11.80 | 250,288 | +0.23(+1.99%) |
Jan 11, 2024 | 11.67 | 11.67 | 11.54 | 11.57 | 221,064 | +0.01(+0.09%) |
Jan 10, 2024 | 11.56 | 11.60 | 11.53 | 11.56 | 160,205 | +0.04(+0.35%) |
Jan 09, 2024 | 11.58 | 11.58 | 11.50 | 11.52 | 364,615 | -0.24(-2.04%) |
Jan 08, 2024 | 11.71 | 11.79 | 11.68 | 11.76 | 276,038 | +0.04(+0.34%) |
Jan 05, 2024 | 11.72 | 11.84 | 11.67 | 11.72 | 245,342 | +0.05(+0.43%) |
Jan 04, 2024 | 11.69 | 11.71 | 11.65 | 11.67 | 194,882 | +0.12(+1.04%) |
Jan 03, 2024 | 11.57 | 11.61 | 11.55 | 11.55 | 257,526 | +0.03(+0.26%) |
Jan 02, 2024 | 11.45 | 11.53 | 11.45 | 11.52 | 254,699 | +0.09(+0.79%) |
Dec 29, 2023 | 11.39 | 11.43 | 11.39 | 11.43 | 268,595 | -0.03(-0.26%) |
Dec 28, 2023 | 11.46 | 11.49 | 11.43 | 11.46 | 377,412 | -0.13(-1.12%) |
Dec 27, 2023 | 11.49 | 11.60 | 11.47 | 11.59 | 478,162 | +0.03(+0.26%) |
Dec 26, 2023 | 11.54 | 11.58 | 11.54 | 11.56 | 127,027 | +0.02(+0.17%) |
Dec 22, 2023 | 11.59 | 11.60 | 11.53 | 11.54 | 220,474 | +0.04(+0.35%) |
Dec 21, 2023 | 11.46 | 11.50 | 11.45 | 11.50 | 351,807 | +0.08(+0.70%) |
Dec 20, 2023 | 11.44 | 11.49 | 11.42 | 11.42 | 373,697 | +0.05(+0.44%) |
Dec 19, 2023 | 11.39 | 11.41 | 11.37 | 11.37 | 403,426 | -0.03(-0.26%) |
Dec 18, 2023 | 11.49 | 11.49 | 11.39 | 11.40 | 371,251 | -0.08(-0.70%) |
Dec 15, 2023 | 11.54 | 11.57 | 11.46 | 11.48 | 350,738 | -0.22(-1.88%) |
Dec 14, 2023 | 11.67 | 11.74 | 11.67 | 11.70 | 265,701 | -0.07(-0.59%) |
Dec 13, 2023 | 11.70 | 11.77 | 11.63 | 11.77 | 256,993 | -0.24(-2.00%) |
Dec 12, 2023 | 12.00 | 12.03 | 11.98 | 12.01 | 207,088 | +0.05(+0.42%) |
Dec 11, 2023 | 11.93 | 11.99 | 11.92 | 11.96 | 165,701 | +0.01(+0.08%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.90 | 11.95 | 221,995 | -0.05(-0.42%) |
Dec 07, 2023 | 12.02 | 12.02 | 11.98 | 12.00 | 242,783 | +0.00(+0.00%) |
Dec 06, 2023 | 12.01 | 12.04 | 11.98 | 12.00 | 255,486 | +0.00(+0.00%) |
Dec 05, 2023 | 12.01 | 12.07 | 12.00 | 12.00 | 278,034 | -0.01(-0.08%) |
Dec 04, 2023 | 11.95 | 12.04 | 11.95 | 12.01 | 402,789 | -0.02(-0.17%) |