Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.08 | 12.16 | 12.08 | 12.12 | 130,489 | +0.05(+0.41%) |
Feb 28, 2024 | 11.97 | 12.08 | 11.97 | 12.07 | 88,967 | +0.08(+0.66%) |
Feb 27, 2024 | 12.01 | 12.03 | 11.97 | 11.99 | 111,831 | -0.03(-0.25%) |
Feb 26, 2024 | 12.09 | 12.18 | 11.99 | 12.02 | 153,597 | -0.06(-0.49%) |
Feb 23, 2024 | 12.11 | 12.14 | 12.07 | 12.08 | 138,797 | -0.01(-0.08%) |
Feb 22, 2024 | 12.10 | 12.11 | 12.06 | 12.09 | 55,791 | +0.01(+0.08%) |
Feb 21, 2024 | 12.10 | 12.11 | 12.05 | 12.08 | 78,085 | -0.02(-0.16%) |
Feb 20, 2024 | 12.08 | 12.12 | 12.07 | 12.10 | 85,407 | +0.02(+0.16%) |
Feb 16, 2024 | 12.11 | 12.11 | 12.03 | 12.08 | 162,727 | -0.05(-0.41%) |
Feb 15, 2024 | 12.11 | 12.16 | 12.09 | 12.13 | 215,317 | +0.05(+0.41%) |
Feb 14, 2024 | 11.92 | 12.08 | 11.92 | 12.08 | 240,459 | +0.16(+1.31%) |
Feb 13, 2024 | 11.88 | 11.93 | 11.84 | 11.92 | 456,913 | -0.04(-0.33%) |
Feb 12, 2024 | 12.04 | 12.04 | 11.88 | 11.96 | 414,789 | +0.08(+0.66%) |
Feb 09, 2024 | 11.93 | 11.97 | 11.86 | 11.88 | 240,990 | -0.05(-0.41%) |
Feb 08, 2024 | 11.95 | 11.96 | 11.90 | 11.93 | 159,919 | -0.03(-0.25%) |
Feb 07, 2024 | 11.96 | 12.00 | 11.91 | 11.96 | 169,969 | +0.03(+0.25%) |
Feb 06, 2024 | 11.93 | 11.95 | 11.90 | 11.93 | 180,149 | +0.01(+0.08%) |
Feb 05, 2024 | 11.93 | 11.97 | 11.87 | 11.92 | 190,905 | -0.08(-0.65%) |
Feb 02, 2024 | 11.99 | 12.04 | 11.97 | 12.00 | 265,534 | -0.09(-0.73%) |
Feb 01, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 116,418 | +0.16(+1.32%) |
Jan 31, 2024 | 11.92 | 12.03 | 11.89 | 11.93 | 215,633 | +0.06(+0.50%) |
Jan 30, 2024 | 11.90 | 11.90 | 11.83 | 11.87 | 152,678 | +0.02(+0.17%) |
Jan 29, 2024 | 11.76 | 11.85 | 11.73 | 11.85 | 164,796 | +0.10(+0.84%) |
Jan 26, 2024 | 11.85 | 11.85 | 11.72 | 11.75 | 156,872 | -0.05(-0.42%) |
Jan 25, 2024 | 11.86 | 11.86 | 11.78 | 11.80 | 167,834 | +0.00(+0.00%) |
Jan 24, 2024 | 11.93 | 11.93 | 11.78 | 11.80 | 244,970 | -0.02(-0.17%) |
Jan 23, 2024 | 11.82 | 12.03 | 11.80 | 11.82 | 238,838 | -0.02(-0.17%) |
Jan 22, 2024 | 11.76 | 11.86 | 11.76 | 11.84 | 166,580 | +0.13(+1.09%) |
Jan 19, 2024 | 11.71 | 11.74 | 11.59 | 11.71 | 208,707 | +0.02(+0.17%) |
Jan 18, 2024 | 11.75 | 11.78 | 11.66 | 11.70 | 177,669 | -0.06(-0.50%) |
Jan 17, 2024 | 11.81 | 11.81 | 11.73 | 11.75 | 234,627 | -0.11(-0.91%) |
Jan 16, 2024 | 11.99 | 12.08 | 11.82 | 11.86 | 148,959 | -0.13(-1.06%) |
Jan 12, 2024 | 12.03 | 12.07 | 11.96 | 11.99 | 197,809 | -0.04(-0.33%) |
Jan 11, 2024 | 12.06 | 12.08 | 11.99 | 12.03 | 251,550 | -0.02(-0.18%) |
Jan 10, 2024 | 12.14 | 12.14 | 12.02 | 12.05 | 270,269 | -0.05(-0.40%) |
Jan 09, 2024 | 12.18 | 12.19 | 12.04 | 12.10 | 159,164 | -0.08(-0.64%) |
Jan 08, 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 242,058 | +0.23(+1.96%) |
Jan 05, 2024 | 11.98 | 12.02 | 11.89 | 11.94 | 156,417 | -0.04(-0.33%) |
Jan 04, 2024 | 11.95 | 11.98 | 11.90 | 11.98 | 196,312 | -0.06(-0.49%) |
Jan 03, 2024 | 11.99 | 12.06 | 11.98 | 12.04 | 161,575 | +0.06(+0.49%) |
Jan 02, 2024 | 11.91 | 12.05 | 11.86 | 11.98 | 226,013 | +0.08(+0.66%) |
Dec 29, 2023 | 11.90 | 11.99 | 11.85 | 11.90 | 411,413 | +0.02(+0.16%) |
Dec 28, 2023 | 11.98 | 12.06 | 11.85 | 11.88 | 361,784 | -0.16(-1.30%) |
Dec 27, 2023 | 12.08 | 12.12 | 12.00 | 12.04 | 296,899 | +0.04(+0.33%) |
Dec 26, 2023 | 12.10 | 12.14 | 11.99 | 12.00 | 357,788 | -0.04(-0.32%) |
Dec 22, 2023 | 12.04 | 12.13 | 12.02 | 12.04 | 207,017 | -0.01(-0.08%) |
Dec 21, 2023 | 12.17 | 12.17 | 11.96 | 12.05 | 381,186 | +0.00(+0.00%) |
Dec 20, 2023 | 12.04 | 12.05 | 11.95 | 12.05 | 502,767 | +0.01(+0.08%) |
Dec 19, 2023 | 11.82 | 12.04 | 11.82 | 12.04 | 503,388 | +0.22(+1.90%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.75 | 11.82 | 311,004 | +0.04(+0.33%) |
Dec 15, 2023 | 11.81 | 11.85 | 11.76 | 11.78 | 249,406 | -0.03(-0.25%) |
Dec 14, 2023 | 11.63 | 11.81 | 11.60 | 11.81 | 319,059 | +0.24(+2.10%) |
Dec 13, 2023 | 11.47 | 11.56 | 11.41 | 11.56 | 429,021 | +0.10(+0.85%) |
Dec 12, 2023 | 11.41 | 11.48 | 11.36 | 11.47 | 361,384 | +0.08(+0.68%) |
Dec 11, 2023 | 11.40 | 11.43 | 11.35 | 11.39 | 283,507 | -0.06(-0.51%) |
Dec 08, 2023 | 11.44 | 11.46 | 11.40 | 11.45 | 177,948 | +0.00(+0.00%) |
Dec 07, 2023 | 11.37 | 11.45 | 11.35 | 11.45 | 310,757 | +0.11(+0.94%) |
Dec 06, 2023 | 11.38 | 11.38 | 11.27 | 11.34 | 318,169 | +0.01(+0.09%) |
Dec 05, 2023 | 11.32 | 11.36 | 11.27 | 11.33 | 238,305 | +0.08(+0.69%) |
Dec 04, 2023 | 11.29 | 11.34 | 11.23 | 11.25 | 422,886 | -0.04(-0.34%) |