Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.86 | 11.98 | 11.82 | 11.95 | 1,591,309 | +0.18(+1.56%) |
Feb 28, 2024 | 11.74 | 11.80 | 11.64 | 11.77 | 896,955 | -0.04(-0.33%) |
Feb 27, 2024 | 11.84 | 11.84 | 11.72 | 11.80 | 994,583 | +0.03(+0.25%) |
Feb 26, 2024 | 11.82 | 11.88 | 11.64 | 11.78 | 1,035,481 | -0.06(-0.49%) |
Feb 23, 2024 | 11.87 | 11.92 | 11.77 | 11.83 | 1,146,614 | -0.02(-0.16%) |
Feb 22, 2024 | 11.79 | 11.89 | 11.71 | 11.85 | 1,031,784 | +0.03(+0.25%) |
Feb 21, 2024 | 11.82 | 11.85 | 11.74 | 11.82 | 1,180,445 | -0.01(-0.08%) |
Feb 20, 2024 | 11.83 | 11.91 | 11.74 | 11.83 | 1,003,384 | -0.07(-0.56%) |
Feb 16, 2024 | 11.83 | 12.00 | 11.73 | 11.90 | 1,183,283 | -0.07(-0.56%) |
Feb 15, 2024 | 11.67 | 12.03 | 11.65 | 11.97 | 1,615,335 | +0.37(+3.22%) |
Feb 14, 2024 | 11.47 | 11.60 | 11.36 | 11.59 | 1,226,126 | +0.27(+2.37%) |
Feb 13, 2024 | 11.62 | 11.62 | 11.30 | 11.33 | 1,332,610 | -0.53(-4.45%) |
Feb 12, 2024 | 11.69 | 11.85 | 11.64 | 11.85 | 884,496 | +0.18(+1.56%) |
Feb 09, 2024 | 11.50 | 11.68 | 11.46 | 11.67 | 821,543 | +0.18(+1.59%) |
Feb 08, 2024 | 11.36 | 11.55 | 11.33 | 11.49 | 1,172,681 | +0.13(+1.18%) |
Feb 07, 2024 | 11.76 | 11.76 | 11.31 | 11.35 | 2,222,666 | -0.33(-2.79%) |
Feb 06, 2024 | 11.60 | 11.75 | 11.55 | 11.68 | 1,142,780 | +0.08(+0.66%) |
Feb 05, 2024 | 11.78 | 11.78 | 11.38 | 11.60 | 1,703,664 | -0.22(-1.86%) |
Feb 02, 2024 | 11.77 | 11.89 | 11.67 | 11.82 | 1,350,091 | -0.10(-0.80%) |
Feb 01, 2024 | 11.80 | 11.95 | 11.56 | 11.92 | 1,739,124 | +0.19(+1.63%) |
Jan 31, 2024 | 11.98 | 12.05 | 11.73 | 11.73 | 2,124,981 | -0.25(-2.08%) |
Jan 30, 2024 | 12.26 | 12.26 | 11.98 | 11.98 | 2,429,466 | -0.33(-2.65%) |
Jan 29, 2024 | 12.26 | 12.58 | 12.17 | 12.30 | 2,660,144 | +0.14(+1.18%) |
Jan 26, 2024 | 12.21 | 12.30 | 12.14 | 12.16 | 1,248,234 | +0.00(+0.00%) |
Jan 25, 2024 | 12.11 | 12.17 | 12.00 | 12.16 | 1,113,652 | +0.19(+1.60%) |
Jan 24, 2024 | 12.12 | 12.20 | 11.95 | 11.97 | 1,479,272 | -0.07(-0.56%) |
Jan 23, 2024 | 11.95 | 12.03 | 11.84 | 12.03 | 963,422 | +0.12(+0.96%) |
Jan 22, 2024 | 12.00 | 12.14 | 11.83 | 11.92 | 1,290,968 | -0.06(-0.48%) |
Jan 19, 2024 | 12.04 | 12.05 | 11.82 | 11.98 | 1,406,449 | -0.04(-0.32%) |
Jan 18, 2024 | 11.97 | 12.05 | 11.76 | 12.02 | 1,567,967 | +0.14(+1.20%) |
Jan 17, 2024 | 11.98 | 12.01 | 11.74 | 11.87 | 1,104,899 | -0.13(-1.11%) |
Jan 16, 2024 | 12.08 | 12.10 | 11.90 | 12.01 | 884,129 | -0.14(-1.17%) |
Jan 12, 2024 | 12.09 | 12.32 | 12.08 | 12.15 | 919,881 | +0.13(+1.10%) |
Jan 11, 2024 | 12.04 | 12.08 | 11.86 | 12.02 | 1,115,641 | -0.09(-0.78%) |
Jan 10, 2024 | 12.07 | 12.16 | 12.01 | 12.11 | 684,398 | +0.04(+0.31%) |
Jan 09, 2024 | 11.84 | 12.10 | 11.82 | 12.07 | 803,373 | +0.08(+0.63%) |
Jan 08, 2024 | 11.65 | 12.00 | 11.62 | 12.00 | 794,607 | +0.34(+2.93%) |
Jan 05, 2024 | 11.43 | 11.66 | 11.35 | 11.65 | 728,201 | +0.20(+1.74%) |
Jan 04, 2024 | 11.55 | 11.61 | 11.46 | 11.46 | 706,673 | -0.10(-0.90%) |
Jan 03, 2024 | 11.72 | 11.72 | 11.50 | 11.56 | 1,301,685 | -0.24(-2.01%) |
Jan 02, 2024 | 11.81 | 11.89 | 11.72 | 11.80 | 951,779 | -0.08(-0.64%) |
Dec 29, 2023 | 12.05 | 12.09 | 11.84 | 11.87 | 864,240 | -0.21(-1.73%) |
Dec 28, 2023 | 12.05 | 12.14 | 12.02 | 12.08 | 787,537 | +0.01(+0.08%) |
Dec 27, 2023 | 12.05 | 12.11 | 12.03 | 12.07 | 564,206 | +0.02(+0.16%) |
Dec 26, 2023 | 11.99 | 12.10 | 11.98 | 12.05 | 826,091 | +0.10(+0.87%) |
Dec 22, 2023 | 11.97 | 12.13 | 11.93 | 11.95 | 1,090,998 | -0.04(-0.32%) |
Dec 21, 2023 | 11.95 | 12.02 | 11.84 | 11.99 | 988,129 | +0.14(+1.20%) |
Dec 20, 2023 | 11.99 | 12.13 | 11.84 | 11.84 | 1,436,994 | -0.11(-0.94%) |
Dec 19, 2023 | 11.90 | 12.01 | 11.88 | 11.96 | 789,095 | +0.15(+1.27%) |
Dec 18, 2023 | 11.97 | 11.99 | 11.77 | 11.81 | 918,840 | -0.09(-0.79%) |
Dec 15, 2023 | 11.99 | 12.10 | 11.86 | 11.90 | 1,752,080 | -0.09(-0.78%) |
Dec 14, 2023 | 11.81 | 12.09 | 11.81 | 11.99 | 1,577,670 | +0.38(+3.31%) |
Dec 13, 2023 | 11.22 | 11.67 | 11.16 | 11.61 | 1,417,327 | +0.45(+4.04%) |
Dec 12, 2023 | 11.04 | 11.22 | 10.97 | 11.16 | 699,955 | +0.11(+1.02%) |
Dec 11, 2023 | 11.12 | 11.15 | 10.98 | 11.05 | 921,898 | -0.11(-1.01%) |
Dec 08, 2023 | 11.00 | 11.17 | 10.93 | 11.16 | 797,101 | +0.09(+0.85%) |
Dec 07, 2023 | 10.93 | 11.07 | 10.87 | 11.07 | 636,838 | +0.15(+1.38%) |
Dec 06, 2023 | 11.16 | 11.24 | 10.92 | 10.92 | 951,967 | -0.21(-1.86%) |
Dec 05, 2023 | 11.09 | 11.18 | 11.03 | 11.12 | 705,616 | +0.03(+0.25%) |
Dec 04, 2023 | 11.01 | 11.14 | 11.00 | 11.09 | 813,928 | +0.00(+0.00%) |