Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.56 | 12.83 | 12.39 | 12.53 | 844,017 | +0.18(+1.46%) |
Feb 28, 2024 | 12.30 | 12.67 | 11.97 | 12.35 | 444,316 | -0.09(-0.72%) |
Feb 27, 2024 | 12.69 | 12.94 | 12.43 | 12.44 | 493,884 | -0.30(-2.35%) |
Feb 26, 2024 | 11.76 | 12.88 | 11.47 | 12.74 | 1,165,284 | +2.10(+19.74%) |
Feb 23, 2024 | 10.98 | 11.40 | 10.53 | 10.64 | 714,955 | -0.27(-2.47%) |
Feb 22, 2024 | 12.33 | 13.00 | 10.50 | 10.91 | 1,300,141 | -1.42(-11.52%) |
Feb 21, 2024 | 12.16 | 12.33 | 11.88 | 12.33 | 556,255 | -0.05(-0.40%) |
Feb 20, 2024 | 12.27 | 12.55 | 12.22 | 12.38 | 457,186 | -0.09(-0.72%) |
Feb 16, 2024 | 12.80 | 12.80 | 12.20 | 12.47 | 1,902,143 | -0.50(-3.86%) |
Feb 15, 2024 | 12.98 | 13.00 | 12.54 | 12.97 | 612,202 | +0.04(+0.31%) |
Feb 14, 2024 | 12.44 | 12.95 | 12.33 | 12.93 | 477,323 | +0.68(+5.55%) |
Feb 13, 2024 | 12.61 | 12.71 | 11.45 | 12.25 | 657,769 | -0.94(-7.13%) |
Feb 12, 2024 | 13.35 | 13.47 | 12.70 | 13.19 | 663,755 | -0.21(-1.57%) |
Feb 09, 2024 | 13.04 | 13.80 | 12.94 | 13.40 | 1,009,670 | +0.38(+2.92%) |
Feb 08, 2024 | 12.66 | 13.05 | 12.62 | 13.02 | 240,050 | +0.37(+2.92%) |
Feb 07, 2024 | 13.15 | 13.15 | 12.64 | 12.65 | 330,052 | -0.52(-3.95%) |
Feb 06, 2024 | 13.10 | 13.42 | 12.84 | 13.17 | 430,372 | +0.04(+0.30%) |
Feb 05, 2024 | 12.96 | 13.24 | 12.71 | 13.13 | 376,304 | +0.16(+1.23%) |
Feb 02, 2024 | 12.88 | 13.11 | 12.74 | 12.97 | 288,052 | +0.02(+0.15%) |
Feb 01, 2024 | 12.61 | 12.96 | 12.51 | 12.95 | 356,161 | +0.41(+3.27%) |
Jan 31, 2024 | 13.07 | 13.27 | 12.47 | 12.54 | 412,073 | -0.62(-4.71%) |
Jan 30, 2024 | 13.51 | 13.52 | 13.04 | 13.16 | 387,334 | -0.34(-2.52%) |
Jan 29, 2024 | 12.87 | 13.63 | 12.87 | 13.50 | 1,001,111 | +0.70(+5.47%) |
Jan 26, 2024 | 13.39 | 13.39 | 12.71 | 12.80 | 548,001 | -0.30(-2.29%) |
Jan 25, 2024 | 12.30 | 13.30 | 12.21 | 13.10 | 1,798,378 | +0.96(+7.91%) |
Jan 24, 2024 | 11.66 | 12.36 | 11.61 | 12.14 | 678,649 | +0.65(+5.66%) |
Jan 23, 2024 | 11.60 | 11.79 | 11.40 | 11.49 | 252,800 | +0.03(+0.26%) |
Jan 22, 2024 | 11.20 | 11.59 | 11.20 | 11.46 | 356,451 | +0.41(+3.71%) |
Jan 19, 2024 | 11.10 | 11.10 | 10.81 | 11.05 | 221,154 | +0.06(+0.55%) |
Jan 18, 2024 | 11.11 | 11.12 | 10.74 | 10.99 | 164,278 | -0.02(-0.18%) |
Jan 17, 2024 | 10.95 | 11.02 | 10.72 | 11.01 | 231,166 | -0.12(-1.08%) |
Jan 16, 2024 | 10.92 | 11.16 | 10.84 | 11.13 | 221,319 | +0.11(+1.00%) |
Jan 12, 2024 | 11.20 | 11.38 | 11.01 | 11.02 | 226,530 | -0.19(-1.69%) |
Jan 11, 2024 | 11.21 | 11.37 | 10.92 | 11.21 | 212,349 | +0.00(+0.00%) |
Jan 10, 2024 | 11.48 | 11.59 | 11.19 | 11.21 | 220,884 | -0.27(-2.35%) |
Jan 09, 2024 | 11.27 | 11.59 | 11.13 | 11.48 | 173,044 | +0.03(+0.26%) |
Jan 08, 2024 | 10.99 | 11.47 | 10.99 | 11.45 | 159,956 | +0.43(+3.90%) |
Jan 05, 2024 | 11.14 | 11.34 | 10.97 | 11.02 | 272,952 | -0.20(-1.78%) |
Jan 04, 2024 | 11.24 | 11.42 | 11.12 | 11.22 | 200,479 | -0.06(-0.53%) |
Jan 03, 2024 | 11.47 | 11.75 | 11.27 | 11.28 | 372,495 | -0.26(-2.25%) |
Jan 02, 2024 | 11.90 | 11.92 | 11.33 | 11.54 | 458,111 | +0.07(+0.61%) |
Dec 29, 2023 | 11.76 | 11.84 | 11.47 | 11.47 | 436,344 | -0.35(-2.96%) |
Dec 28, 2023 | 11.71 | 11.86 | 11.59 | 11.82 | 207,126 | +0.04(+0.34%) |
Dec 27, 2023 | 11.76 | 11.86 | 11.68 | 11.78 | 221,038 | +0.02(+0.17%) |
Dec 26, 2023 | 11.35 | 11.81 | 11.35 | 11.76 | 227,586 | +0.35(+3.07%) |
Dec 22, 2023 | 11.19 | 11.45 | 11.12 | 11.41 | 340,307 | +0.40(+3.63%) |
Dec 21, 2023 | 11.16 | 11.20 | 10.97 | 11.01 | 241,480 | -0.01(-0.09%) |
Dec 20, 2023 | 11.08 | 11.37 | 10.98 | 11.02 | 191,395 | -0.18(-1.61%) |
Dec 19, 2023 | 11.16 | 11.27 | 11.00 | 11.20 | 240,056 | +0.12(+1.08%) |
Dec 18, 2023 | 11.10 | 11.29 | 10.97 | 11.08 | 260,960 | +0.01(+0.09%) |
Dec 15, 2023 | 10.87 | 11.15 | 10.53 | 11.07 | 825,195 | +0.36(+3.36%) |
Dec 14, 2023 | 10.92 | 11.09 | 10.47 | 10.71 | 351,134 | -0.18(-1.65%) |
Dec 13, 2023 | 10.76 | 10.97 | 10.56 | 10.89 | 345,334 | +0.16(+1.49%) |
Dec 12, 2023 | 10.65 | 10.77 | 10.48 | 10.73 | 289,993 | +0.13(+1.23%) |
Dec 11, 2023 | 10.09 | 10.60 | 10.09 | 10.60 | 435,002 | +0.54(+5.37%) |
Dec 08, 2023 | 9.550 | 10.12 | 9.440 | 10.06 | 540,546 | +0.50(+5.23%) |
Dec 07, 2023 | 9.830 | 9.840 | 9.515 | 9.560 | 184,385 | -0.30(-3.04%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.805 | 9.860 | 176,388 | -0.12(-1.20%) |
Dec 05, 2023 | 9.770 | 9.980 | 9.750 | 9.980 | 216,845 | +0.08(+0.81%) |
Dec 04, 2023 | 9.850 | 10.04 | 9.780 | 9.900 | 270,701 | +0.04(+0.41%) |