Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.45 | 12.91 | 12.04 | 12.48 | 726,155 | +0.33(+2.72%) |
Feb 28, 2024 | 11.95 | 12.19 | 11.54 | 12.15 | 743,190 | -0.01(-0.08%) |
Feb 27, 2024 | 12.74 | 12.83 | 12.16 | 12.16 | 935,166 | -0.47(-3.72%) |
Feb 26, 2024 | 13.15 | 13.35 | 12.58 | 12.63 | 338,332 | -0.67(-5.04%) |
Feb 23, 2024 | 13.23 | 13.59 | 13.13 | 13.30 | 236,175 | +0.01(+0.08%) |
Feb 22, 2024 | 13.45 | 13.54 | 13.12 | 13.29 | 312,583 | -0.28(-2.06%) |
Feb 21, 2024 | 13.70 | 13.76 | 13.38 | 13.57 | 290,650 | -0.16(-1.17%) |
Feb 20, 2024 | 13.81 | 13.98 | 13.70 | 13.73 | 372,667 | -0.21(-1.51%) |
Feb 16, 2024 | 14.30 | 14.43 | 13.92 | 13.94 | 318,398 | -0.52(-3.60%) |
Feb 15, 2024 | 14.46 | 14.78 | 14.32 | 14.46 | 397,512 | +0.19(+1.33%) |
Feb 14, 2024 | 14.23 | 14.29 | 14.14 | 14.27 | 221,822 | +0.25(+1.78%) |
Feb 13, 2024 | 13.94 | 14.35 | 13.72 | 14.02 | 351,156 | -0.53(-3.64%) |
Feb 12, 2024 | 14.47 | 14.79 | 14.32 | 14.55 | 392,463 | +0.09(+0.62%) |
Feb 09, 2024 | 14.34 | 14.68 | 14.25 | 14.46 | 295,173 | +0.18(+1.26%) |
Feb 08, 2024 | 13.65 | 14.29 | 13.45 | 14.28 | 400,085 | +0.70(+5.15%) |
Feb 07, 2024 | 13.61 | 13.76 | 13.42 | 13.58 | 386,465 | +0.07(+0.52%) |
Feb 06, 2024 | 13.20 | 13.67 | 13.20 | 13.51 | 513,407 | +0.31(+2.35%) |
Feb 05, 2024 | 13.33 | 13.58 | 13.19 | 13.20 | 344,468 | -0.30(-2.22%) |
Feb 02, 2024 | 13.27 | 13.63 | 13.10 | 13.50 | 629,408 | +0.01(+0.07%) |
Feb 01, 2024 | 12.68 | 13.54 | 12.68 | 13.49 | 668,939 | +0.81(+6.39%) |
Jan 31, 2024 | 12.66 | 13.22 | 12.66 | 12.68 | 353,100 | +0.16(+1.28%) |
Jan 30, 2024 | 12.61 | 12.76 | 12.45 | 12.52 | 227,895 | -0.21(-1.65%) |
Jan 29, 2024 | 12.27 | 12.83 | 12.27 | 12.73 | 305,014 | +0.45(+3.66%) |
Jan 26, 2024 | 12.43 | 12.43 | 12.09 | 12.28 | 234,053 | +0.02(+0.16%) |
Jan 25, 2024 | 12.47 | 12.52 | 12.12 | 12.26 | 331,380 | +0.07(+0.57%) |
Jan 24, 2024 | 12.37 | 12.39 | 11.84 | 12.19 | 596,568 | +0.14(+1.16%) |
Jan 23, 2024 | 12.13 | 12.17 | 11.77 | 12.05 | 402,189 | +0.18(+1.52%) |
Jan 22, 2024 | 11.42 | 11.87 | 11.42 | 11.87 | 330,638 | +0.59(+5.23%) |
Jan 19, 2024 | 11.19 | 11.29 | 11.02 | 11.28 | 322,446 | +0.11(+0.98%) |
Jan 18, 2024 | 11.09 | 11.21 | 10.85 | 11.17 | 298,912 | +0.25(+2.29%) |
Jan 17, 2024 | 10.54 | 10.92 | 10.54 | 10.92 | 393,399 | +0.12(+1.11%) |
Jan 16, 2024 | 10.60 | 10.81 | 10.37 | 10.80 | 616,951 | +0.05(+0.47%) |
Jan 12, 2024 | 11.24 | 11.45 | 10.75 | 10.75 | 291,239 | -0.33(-2.98%) |
Jan 11, 2024 | 11.60 | 11.69 | 11.05 | 11.08 | 391,143 | -0.57(-4.89%) |
Jan 10, 2024 | 11.49 | 11.82 | 11.49 | 11.65 | 382,364 | +0.12(+1.04%) |
Jan 09, 2024 | 11.23 | 11.64 | 10.94 | 11.53 | 780,158 | -0.03(-0.26%) |
Jan 08, 2024 | 12.96 | 13.00 | 11.08 | 11.56 | 1,526,754 | -1.52(-11.62%) |
Jan 05, 2024 | 11.80 | 13.19 | 11.61 | 13.08 | 1,177,234 | +1.28(+10.85%) |
Jan 04, 2024 | 11.76 | 11.97 | 11.43 | 11.80 | 511,488 | +0.07(+0.60%) |
Jan 03, 2024 | 12.21 | 12.21 | 11.53 | 11.73 | 437,509 | -0.62(-5.02%) |
Jan 02, 2024 | 12.25 | 12.87 | 12.15 | 12.35 | 697,379 | -0.08(-0.64%) |
Dec 29, 2023 | 12.62 | 12.66 | 12.34 | 12.43 | 245,876 | -0.21(-1.66%) |
Dec 28, 2023 | 12.64 | 12.75 | 12.45 | 12.64 | 360,269 | -0.05(-0.39%) |
Dec 27, 2023 | 13.15 | 13.17 | 12.46 | 12.69 | 472,241 | -0.44(-3.35%) |
Dec 26, 2023 | 12.59 | 13.26 | 12.40 | 13.13 | 399,976 | +0.67(+5.38%) |
Dec 22, 2023 | 12.82 | 12.90 | 12.42 | 12.46 | 414,096 | -0.21(-1.66%) |
Dec 21, 2023 | 12.53 | 12.76 | 12.43 | 12.67 | 423,952 | +0.48(+3.94%) |
Dec 20, 2023 | 12.07 | 12.48 | 11.90 | 12.19 | 497,361 | +0.28(+2.35%) |
Dec 19, 2023 | 11.95 | 12.20 | 11.39 | 11.91 | 386,822 | +0.16(+1.36%) |
Dec 18, 2023 | 11.68 | 11.96 | 11.44 | 11.75 | 382,336 | +0.07(+0.60%) |
Dec 15, 2023 | 12.19 | 12.19 | 11.48 | 11.68 | 1,166,825 | -0.49(-4.03%) |
Dec 14, 2023 | 12.02 | 12.62 | 12.02 | 12.17 | 605,103 | +0.56(+4.82%) |
Dec 13, 2023 | 11.00 | 11.61 | 10.65 | 11.61 | 546,416 | +0.64(+5.83%) |
Dec 12, 2023 | 11.02 | 11.10 | 10.75 | 10.97 | 379,053 | -0.10(-0.90%) |
Dec 11, 2023 | 11.43 | 11.47 | 10.94 | 11.07 | 333,272 | -0.42(-3.66%) |
Dec 08, 2023 | 11.32 | 11.59 | 11.27 | 11.49 | 277,798 | +0.18(+1.59%) |
Dec 07, 2023 | 11.03 | 11.32 | 10.85 | 11.31 | 206,380 | +0.28(+2.54%) |
Dec 06, 2023 | 11.46 | 11.46 | 10.98 | 11.03 | 215,895 | -0.25(-2.22%) |
Dec 05, 2023 | 11.47 | 11.47 | 10.98 | 11.28 | 275,760 | -0.21(-1.83%) |
Dec 04, 2023 | 11.61 | 11.88 | 11.35 | 11.49 | 381,855 | -0.21(-1.79%) |