Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.59 | 12.15 | 11.59 | 12.00 | 4,690 | -0.27(-2.20%) |
Feb 28, 2024 | 11.91 | 12.27 | 11.84 | 12.27 | 4,889 | +0.22(+1.83%) |
Feb 27, 2024 | 11.67 | 12.05 | 11.67 | 12.05 | 2,146 | +0.04(+0.29%) |
Feb 26, 2024 | 11.75 | 12.02 | 11.61 | 12.01 | 6,450 | +0.07(+0.63%) |
Feb 23, 2024 | 12.18 | 12.35 | 11.94 | 11.94 | 4,187 | -0.41(-3.32%) |
Feb 22, 2024 | 12.53 | 12.53 | 12.20 | 12.35 | 8,376 | -0.10(-0.80%) |
Feb 21, 2024 | 12.13 | 12.45 | 12.13 | 12.45 | 11,345 | +0.15(+1.22%) |
Feb 20, 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 6,361 | +0.28(+2.33%) |
Feb 16, 2024 | 12.42 | 12.42 | 12.02 | 12.02 | 3,903 | -0.31(-2.51%) |
Feb 15, 2024 | 11.92 | 12.33 | 11.85 | 12.33 | 10,514 | +0.70(+6.02%) |
Feb 14, 2024 | 11.78 | 11.84 | 11.52 | 11.63 | 6,341 | -0.48(-3.96%) |
Feb 13, 2024 | 12.01 | 12.15 | 11.78 | 12.11 | 5,286 | +0.14(+1.17%) |
Feb 12, 2024 | 11.35 | 12.48 | 11.00 | 11.97 | 12,723 | +0.31(+2.66%) |
Feb 09, 2024 | 11.26 | 11.71 | 11.26 | 11.66 | 9,392 | +0.16(+1.39%) |
Feb 08, 2024 | 11.76 | 11.76 | 11.50 | 11.50 | 2,668 | -0.26(-2.21%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.52 | 11.76 | 3,598 | +0.07(+0.60%) |
Feb 06, 2024 | 11.54 | 11.69 | 11.14 | 11.69 | 8,814 | +0.09(+0.78%) |
Feb 05, 2024 | 11.49 | 11.76 | 10.87 | 11.60 | 7,227 | +0.15(+1.31%) |
Feb 02, 2024 | 11.25 | 11.50 | 11.07 | 11.45 | 12,237 | +0.06(+0.53%) |
Feb 01, 2024 | 11.97 | 11.97 | 11.01 | 11.39 | 24,502 | -0.52(-4.37%) |
Jan 31, 2024 | 12.11 | 12.49 | 11.91 | 11.91 | 5,130 | -0.29(-2.38%) |
Jan 30, 2024 | 12.27 | 12.69 | 11.99 | 12.20 | 11,307 | -0.04(-0.33%) |
Jan 29, 2024 | 12.06 | 12.49 | 12.06 | 12.24 | 12,684 | +0.23(+1.92%) |
Jan 26, 2024 | 12.09 | 12.09 | 11.86 | 12.01 | 13,651 | -0.32(-2.60%) |
Jan 25, 2024 | 12.89 | 12.89 | 11.91 | 12.33 | 30,892 | -0.32(-2.53%) |
Jan 24, 2024 | 12.84 | 12.84 | 12.04 | 12.65 | 13,556 | +0.00(+0.00%) |
Jan 23, 2024 | 12.38 | 12.65 | 11.85 | 12.65 | 34,926 | +0.13(+1.04%) |
Jan 22, 2024 | 12.64 | 12.64 | 12.24 | 12.52 | 32,851 | +0.15(+1.21%) |
Jan 19, 2024 | 12.13 | 12.37 | 11.29 | 12.37 | 35,384 | +0.37(+3.08%) |
Jan 18, 2024 | 12.19 | 12.24 | 11.81 | 12.00 | 25,155 | +0.25(+2.13%) |
Jan 17, 2024 | 12.00 | 12.22 | 11.75 | 11.75 | 17,345 | -0.23(-1.92%) |
Jan 16, 2024 | 11.70 | 12.09 | 11.69 | 11.98 | 41,733 | +0.10(+0.84%) |
Jan 12, 2024 | 11.75 | 11.88 | 11.45 | 11.88 | 28,475 | +0.15(+1.28%) |
Jan 11, 2024 | 11.75 | 11.85 | 11.56 | 11.73 | 11,089 | +0.10(+0.86%) |
Jan 10, 2024 | 11.62 | 11.82 | 11.52 | 11.63 | 10,826 | +0.00(+0.00%) |
Jan 09, 2024 | 11.25 | 11.88 | 11.19 | 11.63 | 26,999 | +0.51(+4.59%) |
Jan 08, 2024 | 11.54 | 11.54 | 11.10 | 11.12 | 20,002 | -0.24(-2.11%) |
Jan 05, 2024 | 10.90 | 11.39 | 10.86 | 11.36 | 39,173 | +0.49(+4.51%) |
Jan 04, 2024 | 10.37 | 11.08 | 10.24 | 10.87 | 44,513 | +0.51(+4.92%) |
Jan 03, 2024 | 9.800 | 10.36 | 9.800 | 10.36 | 15,665 | +0.34(+3.39%) |
Jan 02, 2024 | 9.920 | 10.07 | 9.650 | 10.02 | 10,184 | +0.36(+3.73%) |
Dec 29, 2023 | 9.710 | 10.15 | 9.630 | 9.660 | 24,784 | -0.17(-1.73%) |
Dec 28, 2023 | 9.970 | 10.08 | 9.700 | 9.830 | 36,796 | -0.17(-1.70%) |
Dec 27, 2023 | 10.12 | 10.34 | 9.735 | 10.00 | 79,927 | -0.11(-1.09%) |
Dec 26, 2023 | 11.12 | 11.12 | 10.05 | 10.11 | 41,640 | -0.77(-7.08%) |
Dec 22, 2023 | 11.40 | 11.40 | 10.86 | 10.88 | 29,637 | -0.52(-4.56%) |
Dec 21, 2023 | 11.39 | 11.58 | 10.80 | 11.40 | 72,778 | +0.03(+0.26%) |
Dec 20, 2023 | 11.65 | 11.65 | 11.06 | 11.37 | 53,468 | -0.05(-0.44%) |
Dec 19, 2023 | 11.78 | 11.85 | 11.14 | 11.42 | 51,545 | -0.09(-0.78%) |
Dec 18, 2023 | 11.35 | 11.90 | 11.35 | 11.51 | 35,594 | +0.16(+1.41%) |
Dec 15, 2023 | 11.01 | 11.39 | 10.81 | 11.35 | 369,889 | +0.61(+5.68%) |
Dec 14, 2023 | 11.20 | 11.50 | 10.69 | 10.74 | 37,156 | -0.59(-5.21%) |
Dec 13, 2023 | 11.46 | 11.46 | 10.77 | 11.33 | 50,267 | -0.09(-0.79%) |
Dec 12, 2023 | 11.37 | 11.45 | 11.09 | 11.42 | 37,189 | +0.19(+1.69%) |
Dec 11, 2023 | 10.75 | 11.27 | 10.26 | 11.23 | 40,484 | +0.25(+2.28%) |
Dec 08, 2023 | 10.74 | 11.18 | 10.61 | 10.98 | 63,691 | +0.41(+3.88%) |
Dec 07, 2023 | 10.00 | 10.57 | 9.550 | 10.57 | 44,223 | +0.49(+4.86%) |
Dec 06, 2023 | 9.570 | 10.08 | 9.440 | 10.08 | 45,190 | +0.52(+5.38%) |
Dec 05, 2023 | 8.830 | 9.625 | 8.820 | 9.565 | 38,727 | +0.71(+8.08%) |
Dec 04, 2023 | 9.820 | 9.940 | 8.850 | 8.850 | 70,679 | -1.10(-11.06%) |