Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.95 | 12.34 | 11.95 | 12.11 | 30,558 | +0.11(+0.92%) |
Feb 28, 2024 | 11.75 | 12.03 | 11.65 | 12.00 | 43,532 | +0.18(+1.52%) |
Feb 27, 2024 | 11.67 | 11.90 | 11.65 | 11.82 | 14,186 | +0.16(+1.37%) |
Feb 26, 2024 | 11.50 | 11.84 | 11.50 | 11.66 | 12,366 | +0.05(+0.43%) |
Feb 23, 2024 | 11.78 | 11.92 | 11.61 | 11.61 | 6,177 | +0.04(+0.35%) |
Feb 22, 2024 | 11.60 | 11.65 | 11.44 | 11.57 | 33,740 | -0.14(-1.20%) |
Feb 21, 2024 | 11.82 | 11.96 | 11.54 | 11.71 | 15,632 | -0.04(-0.34%) |
Feb 20, 2024 | 11.79 | 12.26 | 11.70 | 11.75 | 16,720 | -0.24(-2.00%) |
Feb 16, 2024 | 12.09 | 12.14 | 11.84 | 11.99 | 13,968 | -0.15(-1.24%) |
Feb 15, 2024 | 12.04 | 12.34 | 11.68 | 12.14 | 26,475 | +0.29(+2.45%) |
Feb 14, 2024 | 11.57 | 11.94 | 11.54 | 11.85 | 13,243 | +0.36(+3.13%) |
Feb 13, 2024 | 11.42 | 11.60 | 11.21 | 11.49 | 51,387 | -0.32(-2.71%) |
Feb 12, 2024 | 11.95 | 12.05 | 11.81 | 11.81 | 46,461 | +0.05(+0.43%) |
Feb 09, 2024 | 11.53 | 11.92 | 11.53 | 11.76 | 18,277 | +0.37(+3.25%) |
Feb 08, 2024 | 11.22 | 11.49 | 10.98 | 11.39 | 17,501 | +0.25(+2.24%) |
Feb 07, 2024 | 11.22 | 11.49 | 10.34 | 11.14 | 37,306 | -0.18(-1.63%) |
Feb 06, 2024 | 11.28 | 11.72 | 11.11 | 11.32 | 23,405 | -0.08(-0.66%) |
Feb 05, 2024 | 11.50 | 11.70 | 11.37 | 11.40 | 25,723 | -0.31(-2.65%) |
Feb 02, 2024 | 12.20 | 12.25 | 11.70 | 11.71 | 17,928 | -0.77(-6.17%) |
Feb 01, 2024 | 12.17 | 12.55 | 12.17 | 12.48 | 18,873 | +0.21(+1.71%) |
Jan 31, 2024 | 12.34 | 12.49 | 12.26 | 12.27 | 20,920 | -0.28(-2.23%) |
Jan 30, 2024 | 13.05 | 13.22 | 12.48 | 12.55 | 47,546 | -0.51(-3.91%) |
Jan 29, 2024 | 13.38 | 13.39 | 13.06 | 13.06 | 44,653 | -0.32(-2.39%) |
Jan 26, 2024 | 13.55 | 13.55 | 13.02 | 13.38 | 6,939 | -0.04(-0.30%) |
Jan 25, 2024 | 13.50 | 13.60 | 13.27 | 13.42 | 13,500 | +0.10(+0.75%) |
Jan 24, 2024 | 13.44 | 13.44 | 12.85 | 13.32 | 9,093 | -0.11(-0.82%) |
Jan 23, 2024 | 13.76 | 13.76 | 13.42 | 13.43 | 11,290 | -0.17(-1.25%) |
Jan 22, 2024 | 13.32 | 13.68 | 13.32 | 13.60 | 12,503 | +0.47(+3.58%) |
Jan 19, 2024 | 12.68 | 13.14 | 12.57 | 13.13 | 13,223 | +0.59(+4.70%) |
Jan 18, 2024 | 12.91 | 13.06 | 12.42 | 12.54 | 24,583 | -0.33(-2.56%) |
Jan 17, 2024 | 12.77 | 13.02 | 12.77 | 12.87 | 9,511 | -0.18(-1.38%) |
Jan 16, 2024 | 12.91 | 13.20 | 12.81 | 13.05 | 13,662 | -0.17(-1.29%) |
Jan 12, 2024 | 13.95 | 13.95 | 12.95 | 13.22 | 30,261 | -0.71(-5.10%) |
Jan 11, 2024 | 14.15 | 14.15 | 13.70 | 13.93 | 29,890 | -0.19(-1.35%) |
Jan 10, 2024 | 14.13 | 14.48 | 13.76 | 14.12 | 31,007 | -0.10(-0.70%) |
Jan 09, 2024 | 14.22 | 14.49 | 13.84 | 14.22 | 18,485 | -0.18(-1.25%) |
Jan 08, 2024 | 14.68 | 14.68 | 14.07 | 14.40 | 11,292 | +0.01(+0.07%) |
Jan 05, 2024 | 14.09 | 14.61 | 13.93 | 14.39 | 61,231 | +0.11(+0.77%) |
Jan 04, 2024 | 14.01 | 14.35 | 13.97 | 14.28 | 15,778 | +0.38(+2.73%) |
Jan 03, 2024 | 14.30 | 14.34 | 13.76 | 13.90 | 27,475 | -0.37(-2.56%) |
Jan 02, 2024 | 14.25 | 14.37 | 14.04 | 14.27 | 11,861 | +0.07(+0.46%) |
Dec 29, 2023 | 14.62 | 14.62 | 14.20 | 14.20 | 19,496 | -0.40(-2.74%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.45 | 14.60 | 20,303 | -0.15(-1.02%) |
Dec 27, 2023 | 14.54 | 14.75 | 14.30 | 14.75 | 20,990 | +0.14(+0.96%) |
Dec 26, 2023 | 14.47 | 14.74 | 14.41 | 14.61 | 20,425 | +0.04(+0.27%) |
Dec 22, 2023 | 14.25 | 14.65 | 13.81 | 14.57 | 29,576 | +0.47(+3.33%) |
Dec 21, 2023 | 14.34 | 14.57 | 13.91 | 14.10 | 22,427 | -0.01(-0.07%) |
Dec 20, 2023 | 14.74 | 15.38 | 13.86 | 14.11 | 50,014 | -0.65(-4.37%) |
Dec 19, 2023 | 13.92 | 14.76 | 13.77 | 14.76 | 39,533 | +0.87(+6.23%) |
Dec 18, 2023 | 14.12 | 14.12 | 13.40 | 13.89 | 20,255 | -0.23(-1.63%) |
Dec 15, 2023 | 13.44 | 14.12 | 13.21 | 14.12 | 109,941 | +0.79(+5.93%) |
Dec 14, 2023 | 13.21 | 13.50 | 12.94 | 13.33 | 43,301 | +0.38(+2.93%) |
Dec 13, 2023 | 12.14 | 13.24 | 12.02 | 12.95 | 45,754 | +0.90(+7.47%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.96 | 12.05 | 25,285 | -0.23(-1.87%) |
Dec 11, 2023 | 12.60 | 12.60 | 12.24 | 12.28 | 16,097 | -0.24(-1.92%) |
Dec 08, 2023 | 12.42 | 12.61 | 12.33 | 12.52 | 13,273 | +0.23(+1.87%) |
Dec 07, 2023 | 12.14 | 12.35 | 12.14 | 12.29 | 11,801 | +0.25(+2.08%) |
Dec 06, 2023 | 11.96 | 12.39 | 11.96 | 12.04 | 10,232 | +0.23(+1.95%) |
Dec 05, 2023 | 12.20 | 12.20 | 11.72 | 11.81 | 24,776 | -0.44(-3.59%) |
Dec 04, 2023 | 11.81 | 12.44 | 11.81 | 12.25 | 29,091 | +0.44(+3.73%) |