Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.04 | 12.04 | 11.73 | 11.80 | 202,971 | +0.13(+1.11%) |
Feb 28, 2024 | 11.72 | 11.93 | 11.57 | 11.67 | 177,303 | +0.00(+0.00%) |
Feb 27, 2024 | 11.65 | 11.89 | 11.56 | 11.67 | 140,663 | +0.06(+0.52%) |
Feb 26, 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 192,425 | +0.03(+0.26%) |
Feb 23, 2024 | 11.57 | 11.69 | 11.43 | 11.58 | 77,398 | -0.03(-0.26%) |
Feb 22, 2024 | 11.64 | 11.83 | 11.20 | 11.61 | 150,850 | -0.02(-0.17%) |
Feb 21, 2024 | 11.95 | 12.11 | 11.52 | 11.63 | 184,078 | -0.39(-3.24%) |
Feb 20, 2024 | 12.35 | 12.45 | 11.91 | 12.02 | 163,753 | -0.49(-3.92%) |
Feb 16, 2024 | 12.63 | 12.68 | 12.30 | 12.51 | 213,744 | -0.14(-1.11%) |
Feb 15, 2024 | 12.00 | 12.72 | 11.91 | 12.65 | 246,993 | +0.73(+6.12%) |
Feb 14, 2024 | 12.18 | 12.18 | 11.91 | 11.92 | 187,840 | -0.15(-1.24%) |
Feb 13, 2024 | 12.00 | 12.46 | 11.74 | 12.07 | 308,333 | -0.24(-1.95%) |
Feb 12, 2024 | 12.49 | 12.82 | 12.19 | 12.31 | 422,046 | -0.03(-0.24%) |
Feb 09, 2024 | 11.46 | 13.04 | 11.46 | 12.34 | 778,199 | +1.00(+8.82%) |
Feb 08, 2024 | 9.750 | 11.68 | 9.750 | 11.34 | 866,573 | +2.13(+23.13%) |
Feb 07, 2024 | 9.380 | 9.760 | 9.175 | 9.210 | 355,996 | -0.20(-2.13%) |
Feb 06, 2024 | 8.970 | 9.410 | 8.970 | 9.410 | 142,017 | +0.46(+5.14%) |
Feb 05, 2024 | 8.920 | 9.050 | 8.810 | 8.950 | 248,626 | -0.08(-0.89%) |
Feb 02, 2024 | 9.000 | 9.180 | 8.920 | 9.030 | 94,963 | -0.07(-0.77%) |
Feb 01, 2024 | 9.420 | 9.420 | 9.000 | 9.100 | 136,502 | -0.18(-1.94%) |
Jan 31, 2024 | 9.670 | 9.670 | 9.280 | 9.280 | 143,686 | -0.33(-3.43%) |
Jan 30, 2024 | 9.380 | 9.660 | 9.380 | 9.610 | 226,165 | +0.04(+0.42%) |
Jan 29, 2024 | 9.530 | 9.690 | 9.478 | 9.570 | 124,460 | -0.02(-0.21%) |
Jan 26, 2024 | 9.710 | 9.780 | 9.495 | 9.590 | 138,401 | -0.12(-1.24%) |
Jan 25, 2024 | 9.790 | 9.835 | 9.570 | 9.710 | 175,492 | +0.06(+0.62%) |
Jan 24, 2024 | 9.520 | 9.720 | 9.445 | 9.650 | 155,563 | +0.16(+1.69%) |
Jan 23, 2024 | 9.700 | 9.785 | 9.490 | 9.490 | 89,209 | -0.16(-1.66%) |
Jan 22, 2024 | 9.400 | 9.800 | 9.400 | 9.650 | 137,058 | +0.28(+2.99%) |
Jan 19, 2024 | 9.360 | 9.435 | 9.000 | 9.370 | 141,797 | +0.05(+0.54%) |
Jan 18, 2024 | 9.580 | 9.580 | 9.190 | 9.320 | 96,649 | -0.09(-0.96%) |
Jan 17, 2024 | 9.290 | 9.580 | 9.280 | 9.410 | 184,481 | +0.02(+0.21%) |
Jan 16, 2024 | 9.600 | 9.640 | 9.350 | 9.390 | 130,436 | -0.27(-2.80%) |
Jan 12, 2024 | 9.540 | 9.760 | 9.540 | 9.660 | 83,168 | +0.12(+1.26%) |
Jan 11, 2024 | 9.590 | 9.590 | 9.450 | 9.540 | 73,808 | -0.02(-0.21%) |
Jan 10, 2024 | 9.740 | 9.740 | 9.485 | 9.560 | 118,493 | -0.19(-1.95%) |
Jan 09, 2024 | 9.570 | 9.750 | 9.530 | 9.750 | 103,830 | -0.04(-0.41%) |
Jan 08, 2024 | 9.870 | 9.870 | 9.290 | 9.790 | 177,144 | -0.09(-0.91%) |
Jan 05, 2024 | 10.14 | 10.22 | 9.880 | 9.880 | 174,067 | -0.21(-2.08%) |
Jan 04, 2024 | 9.920 | 10.21 | 9.680 | 10.09 | 249,154 | +0.17(+1.71%) |
Jan 03, 2024 | 9.510 | 10.06 | 9.380 | 9.920 | 187,057 | +0.32(+3.33%) |
Jan 02, 2024 | 9.640 | 9.860 | 9.520 | 9.600 | 153,287 | -0.18(-1.84%) |
Dec 29, 2023 | 9.900 | 10.02 | 9.560 | 9.780 | 89,492 | -0.13(-1.31%) |
Dec 28, 2023 | 10.32 | 10.32 | 9.840 | 9.910 | 73,427 | -0.28(-2.75%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.16 | 10.19 | 79,878 | -0.07(-0.68%) |
Dec 26, 2023 | 10.32 | 10.32 | 10.06 | 10.26 | 104,397 | +0.17(+1.68%) |
Dec 22, 2023 | 10.29 | 10.43 | 10.06 | 10.09 | 72,929 | -0.17(-1.66%) |
Dec 21, 2023 | 10.15 | 10.42 | 10.15 | 10.26 | 201,822 | +0.13(+1.28%) |
Dec 20, 2023 | 10.41 | 10.41 | 10.04 | 10.13 | 236,220 | -0.30(-2.88%) |
Dec 19, 2023 | 10.58 | 10.70 | 10.21 | 10.43 | 159,710 | -0.10(-0.95%) |
Dec 18, 2023 | 10.30 | 10.61 | 10.22 | 10.53 | 130,286 | +0.32(+3.13%) |
Dec 15, 2023 | 10.09 | 10.23 | 9.940 | 10.21 | 182,808 | +0.10(+0.99%) |
Dec 14, 2023 | 10.06 | 10.49 | 9.990 | 10.11 | 279,622 | +0.07(+0.70%) |
Dec 13, 2023 | 9.400 | 10.07 | 9.320 | 10.04 | 239,243 | +0.71(+7.61%) |
Dec 12, 2023 | 9.450 | 9.450 | 9.141 | 9.330 | 136,060 | -0.09(-0.96%) |
Dec 11, 2023 | 9.500 | 9.570 | 9.410 | 9.420 | 94,798 | -0.11(-1.15%) |
Dec 08, 2023 | 9.470 | 9.630 | 9.410 | 9.530 | 116,998 | -0.05(-0.52%) |
Dec 07, 2023 | 9.520 | 9.770 | 9.450 | 9.580 | 216,902 | +0.07(+0.74%) |
Dec 06, 2023 | 10.37 | 10.37 | 9.510 | 9.510 | 200,724 | -0.61(-6.03%) |
Dec 05, 2023 | 10.42 | 10.42 | 10.03 | 10.12 | 222,929 | -0.37(-3.53%) |
Dec 04, 2023 | 10.14 | 10.62 | 10.14 | 10.49 | 253,139 | +0.35(+3.45%) |