Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 974,029 | -0.24(-2.29%) |
Feb 28, 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 543,079 | -0.19(-1.78%) |
Feb 27, 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 410,131 | -0.07(-0.65%) |
Feb 26, 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 642,147 | +0.53(+5.19%) |
Feb 23, 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 608,519 | -0.40(-3.77%) |
Feb 22, 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 659,877 | -0.88(-7.65%) |
Feb 21, 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 529,860 | -0.19(-1.58%) |
Feb 20, 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 719,078 | -0.67(-5.46%) |
Feb 16, 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 558,413 | -0.78(-5.94%) |
Feb 15, 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 490,167 | +0.10(+0.77%) |
Feb 14, 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 516,654 | +0.32(+2.56%) |
Feb 13, 2024 | 13.01 | 13.31 | 12.43 | 12.71 | 616,799 | -1.21(-8.66%) |
Feb 12, 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 547,833 | +0.46(+3.42%) |
Feb 09, 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 518,601 | +0.15(+1.13%) |
Feb 08, 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 377,571 | +0.32(+2.46%) |
Feb 07, 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 614,462 | +0.01(+0.08%) |
Feb 06, 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 844,498 | +1.12(+9.44%) |
Feb 05, 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 882,546 | -0.14(-1.17%) |
Feb 02, 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 805,162 | +0.27(+2.30%) |
Feb 01, 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 520,946 | +0.41(+3.62%) |
Jan 31, 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 643,647 | -0.86(-7.06%) |
Jan 30, 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 469,182 | -0.57(-4.47%) |
Jan 29, 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 545,278 | +0.60(+4.94%) |
Jan 26, 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 494,236 | -0.01(-0.08%) |
Jan 25, 2024 | 11.91 | 12.21 | 11.82 | 12.16 | 611,414 | +0.42(+3.58%) |
Jan 24, 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 575,016 | +0.01(+0.09%) |
Jan 23, 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 524,863 | -0.28(-2.33%) |
Jan 22, 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 913,115 | +0.27(+2.30%) |
Jan 19, 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 830,749 | -0.14(-1.18%) |
Jan 18, 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 902,019 | -0.30(-2.46%) |
Jan 17, 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 1,084,359 | -1.05(-7.94%) |
Jan 16, 2024 | 13.72 | 13.60 | 12.49 | 13.23 | 1,342,945 | -0.70(-5.03%) |
Jan 12, 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 1,101,477 | -0.61(-4.20%) |
Jan 11, 2024 | 15.00 | 15.21 | 14.24 | 14.54 | 1,348,570 | -0.48(-3.20%) |
Jan 10, 2024 | 15.27 | 15.36 | 14.37 | 15.02 | 1,568,274 | +0.03(+0.20%) |
Jan 09, 2024 | 13.00 | 15.04 | 12.56 | 14.99 | 4,516,203 | +3.37(+29.00%) |
Jan 08, 2024 | 11.09 | 11.79 | 10.89 | 11.62 | 1,083,376 | +0.48(+4.31%) |
Jan 05, 2024 | 10.99 | 11.36 | 10.83 | 11.14 | 765,657 | -0.04(-0.36%) |
Jan 04, 2024 | 11.26 | 11.41 | 11.05 | 11.18 | 568,823 | -0.10(-0.89%) |
Jan 03, 2024 | 11.61 | 11.61 | 11.19 | 11.28 | 660,202 | -0.83(-6.85%) |
Jan 02, 2024 | 12.09 | 12.53 | 11.87 | 12.11 | 680,673 | +0.10(+0.83%) |
Dec 29, 2023 | 12.84 | 12.92 | 11.97 | 12.01 | 903,184 | -0.84(-6.54%) |
Dec 28, 2023 | 12.42 | 12.86 | 12.34 | 12.85 | 731,054 | +0.37(+2.96%) |
Dec 27, 2023 | 12.28 | 12.55 | 12.13 | 12.48 | 542,643 | +0.35(+2.89%) |
Dec 26, 2023 | 11.81 | 12.18 | 11.73 | 12.13 | 510,786 | +0.44(+3.76%) |
Dec 22, 2023 | 11.40 | 11.73 | 11.32 | 11.69 | 545,920 | +0.37(+3.27%) |
Dec 21, 2023 | 11.04 | 11.43 | 10.84 | 11.32 | 621,869 | +0.50(+4.62%) |
Dec 20, 2023 | 11.39 | 11.69 | 10.78 | 10.82 | 593,177 | -0.60(-5.25%) |
Dec 19, 2023 | 10.76 | 11.45 | 10.64 | 11.42 | 829,100 | +0.76(+7.13%) |
Dec 18, 2023 | 10.50 | 10.76 | 10.38 | 10.66 | 452,775 | +0.18(+1.72%) |
Dec 15, 2023 | 10.96 | 11.13 | 10.46 | 10.48 | 1,185,716 | -0.34(-3.14%) |
Dec 14, 2023 | 10.19 | 11.15 | 10.19 | 10.82 | 817,594 | +0.62(+6.08%) |
Dec 13, 2023 | 9.580 | 10.35 | 9.410 | 10.20 | 738,045 | +0.56(+5.81%) |
Dec 12, 2023 | 9.450 | 9.680 | 9.180 | 9.640 | 654,593 | +0.17(+1.80%) |
Dec 11, 2023 | 9.280 | 9.536 | 9.160 | 9.470 | 607,659 | +0.13(+1.39%) |
Dec 08, 2023 | 9.190 | 9.390 | 8.945 | 9.340 | 361,948 | +0.10(+1.08%) |
Dec 07, 2023 | 9.110 | 9.260 | 8.900 | 9.240 | 474,004 | +0.11(+1.20%) |
Dec 06, 2023 | 9.110 | 9.310 | 9.030 | 9.130 | 591,369 | +0.13(+1.44%) |
Dec 05, 2023 | 9.140 | 9.140 | 8.830 | 9.000 | 468,419 | -0.14(-1.53%) |
Dec 04, 2023 | 9.020 | 9.200 | 8.810 | 9.140 | 616,806 | +0.08(+0.88%) |