Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.10 | 10.22 | 9.950 | 10.14 | 13,686 | +0.13(+1.30%) |
Feb 28, 2024 | 10.04 | 10.54 | 9.950 | 10.01 | 12,096 | -0.14(-1.38%) |
Feb 27, 2024 | 9.840 | 10.24 | 9.780 | 10.15 | 32,467 | +0.25(+2.53%) |
Feb 26, 2024 | 9.750 | 10.10 | 9.600 | 9.900 | 42,074 | +0.05(+0.51%) |
Feb 23, 2024 | 9.910 | 10.04 | 9.500 | 9.850 | 36,281 | -0.11(-1.10%) |
Feb 22, 2024 | 10.04 | 10.10 | 9.402 | 9.960 | 35,540 | -0.24(-2.35%) |
Feb 21, 2024 | 10.75 | 10.94 | 9.990 | 10.20 | 87,259 | -0.60(-5.56%) |
Feb 20, 2024 | 12.15 | 12.15 | 10.80 | 10.80 | 85,548 | -2.50(-18.80%) |
Feb 16, 2024 | 13.30 | 13.54 | 13.05 | 13.30 | 19,720 | -0.12(-0.89%) |
Feb 15, 2024 | 13.38 | 13.72 | 13.31 | 13.42 | 7,106 | -0.30(-2.19%) |
Feb 14, 2024 | 13.59 | 13.72 | 13.30 | 13.72 | 9,655 | +0.36(+2.69%) |
Feb 13, 2024 | 13.55 | 13.69 | 13.19 | 13.36 | 10,329 | -0.17(-1.26%) |
Feb 12, 2024 | 13.71 | 13.72 | 13.53 | 13.53 | 10,053 | +0.00(+0.00%) |
Feb 09, 2024 | 13.20 | 13.77 | 13.20 | 13.53 | 9,553 | +0.18(+1.35%) |
Feb 08, 2024 | 13.36 | 13.48 | 13.19 | 13.35 | 14,392 | +0.01(+0.07%) |
Feb 07, 2024 | 13.60 | 13.60 | 13.22 | 13.34 | 7,595 | -0.20(-1.48%) |
Feb 06, 2024 | 13.67 | 13.94 | 13.41 | 13.54 | 7,311 | +0.03(+0.22%) |
Feb 05, 2024 | 13.90 | 14.00 | 13.37 | 13.51 | 19,282 | -0.39(-2.81%) |
Feb 02, 2024 | 13.88 | 14.00 | 13.80 | 13.90 | 12,412 | +0.01(+0.07%) |
Feb 01, 2024 | 13.30 | 13.99 | 13.20 | 13.89 | 32,656 | +0.49(+3.66%) |
Jan 31, 2024 | 13.30 | 13.80 | 13.08 | 13.40 | 19,808 | +0.21(+1.59%) |
Jan 30, 2024 | 13.84 | 14.00 | 13.07 | 13.19 | 39,241 | -0.53(-3.86%) |
Jan 29, 2024 | 13.50 | 13.78 | 13.25 | 13.72 | 46,358 | +0.22(+1.63%) |
Jan 26, 2024 | 13.22 | 13.71 | 13.22 | 13.50 | 30,431 | +0.37(+2.82%) |
Jan 25, 2024 | 12.81 | 13.22 | 12.79 | 13.13 | 25,185 | +0.51(+4.04%) |
Jan 24, 2024 | 12.69 | 12.80 | 12.55 | 12.62 | 15,511 | +0.12(+0.96%) |
Jan 23, 2024 | 12.84 | 12.87 | 12.50 | 12.50 | 29,233 | -0.12(-0.95%) |
Jan 22, 2024 | 12.22 | 12.88 | 12.13 | 12.62 | 25,010 | +0.49(+4.04%) |
Jan 19, 2024 | 12.04 | 12.18 | 11.96 | 12.13 | 14,130 | +0.04(+0.33%) |
Jan 18, 2024 | 12.19 | 12.22 | 12.04 | 12.09 | 16,720 | +0.07(+0.58%) |
Jan 17, 2024 | 12.40 | 12.40 | 12.02 | 12.02 | 12,748 | -0.42(-3.38%) |
Jan 16, 2024 | 12.38 | 12.51 | 12.29 | 12.44 | 12,922 | -0.04(-0.32%) |
Jan 12, 2024 | 12.38 | 12.50 | 12.25 | 12.48 | 17,726 | +0.16(+1.30%) |
Jan 11, 2024 | 12.31 | 12.60 | 12.22 | 12.32 | 18,289 | -0.04(-0.32%) |
Jan 10, 2024 | 12.40 | 12.54 | 12.26 | 12.36 | 28,307 | +0.09(+0.73%) |
Jan 09, 2024 | 12.47 | 12.53 | 11.97 | 12.27 | 14,389 | -0.20(-1.60%) |
Jan 08, 2024 | 12.31 | 12.51 | 12.23 | 12.47 | 21,562 | +0.33(+2.72%) |
Jan 05, 2024 | 11.98 | 12.25 | 11.78 | 12.14 | 22,553 | +0.31(+2.62%) |
Jan 04, 2024 | 11.31 | 11.97 | 11.14 | 11.83 | 20,650 | +0.43(+3.77%) |
Jan 03, 2024 | 12.46 | 12.56 | 11.25 | 11.40 | 33,077 | -1.06(-8.51%) |
Jan 02, 2024 | 12.23 | 12.68 | 12.23 | 12.46 | 35,787 | +0.36(+2.98%) |
Dec 29, 2023 | 12.12 | 12.28 | 12.00 | 12.10 | 15,952 | -0.08(-0.66%) |
Dec 28, 2023 | 12.49 | 12.49 | 12.15 | 12.18 | 24,926 | -0.18(-1.46%) |
Dec 27, 2023 | 12.07 | 12.72 | 12.07 | 12.36 | 21,957 | +0.29(+2.40%) |
Dec 26, 2023 | 12.08 | 12.09 | 11.87 | 12.07 | 15,883 | +0.24(+2.03%) |
Dec 22, 2023 | 11.87 | 12.15 | 11.77 | 11.83 | 26,357 | +0.10(+0.81%) |
Dec 21, 2023 | 11.80 | 11.89 | 11.18 | 11.73 | 34,413 | +0.09(+0.82%) |
Dec 20, 2023 | 11.75 | 11.95 | 11.51 | 11.64 | 32,728 | -0.11(-0.94%) |
Dec 19, 2023 | 11.97 | 12.13 | 11.71 | 11.75 | 41,756 | -0.08(-0.68%) |
Dec 18, 2023 | 11.50 | 12.00 | 11.27 | 11.83 | 72,519 | +0.42(+3.68%) |
Dec 15, 2023 | 10.59 | 11.42 | 10.48 | 11.41 | 91,980 | +1.53(+15.49%) |
Dec 14, 2023 | 9.790 | 10.09 | 9.770 | 9.880 | 10,798 | +0.12(+1.23%) |
Dec 13, 2023 | 9.860 | 10.12 | 9.760 | 9.760 | 19,793 | -0.11(-1.11%) |
Dec 12, 2023 | 9.920 | 10.02 | 9.860 | 9.870 | 23,534 | -0.04(-0.40%) |
Dec 11, 2023 | 9.980 | 9.980 | 9.780 | 9.910 | 14,330 | -0.07(-0.70%) |
Dec 08, 2023 | 9.860 | 10.06 | 9.800 | 9.980 | 11,558 | +0.19(+1.94%) |
Dec 07, 2023 | 9.880 | 10.14 | 9.700 | 9.790 | 27,290 | -0.08(-0.81%) |
Dec 06, 2023 | 9.200 | 9.870 | 9.200 | 9.870 | 15,508 | +0.65(+7.05%) |
Dec 05, 2023 | 9.330 | 9.379 | 9.030 | 9.220 | 10,022 | +0.20(+2.22%) |
Dec 04, 2023 | 9.070 | 9.240 | 8.831 | 9.020 | 21,004 | -0.16(-1.74%) |