Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.05 | 15.46 | 14.70 | 15.38 | 106,778 | +0.64(+4.34%) |
Feb 28, 2024 | 15.83 | 15.95 | 14.45 | 14.74 | 181,865 | -1.25(-7.82%) |
Feb 27, 2024 | 16.47 | 16.91 | 15.98 | 15.99 | 219,692 | -0.16(-0.99%) |
Feb 26, 2024 | 15.89 | 16.23 | 15.76 | 16.15 | 163,694 | +0.27(+1.70%) |
Feb 23, 2024 | 15.60 | 15.93 | 15.33 | 15.88 | 63,151 | +0.22(+1.40%) |
Feb 22, 2024 | 15.13 | 15.96 | 15.13 | 15.66 | 202,341 | +0.41(+2.69%) |
Feb 21, 2024 | 15.33 | 15.38 | 14.73 | 15.25 | 109,195 | -0.05(-0.33%) |
Feb 20, 2024 | 15.28 | 15.57 | 15.16 | 15.30 | 146,128 | -0.18(-1.16%) |
Feb 16, 2024 | 14.93 | 15.55 | 14.53 | 15.48 | 251,517 | +0.50(+3.34%) |
Feb 15, 2024 | 14.97 | 15.16 | 14.47 | 14.98 | 244,783 | +0.44(+3.03%) |
Feb 14, 2024 | 14.47 | 14.68 | 14.30 | 14.54 | 116,047 | +0.29(+2.04%) |
Feb 13, 2024 | 13.96 | 14.61 | 13.81 | 14.25 | 445,728 | -0.47(-3.19%) |
Feb 12, 2024 | 14.86 | 15.01 | 14.70 | 14.72 | 204,593 | -0.01(-0.07%) |
Feb 09, 2024 | 14.15 | 15.00 | 14.02 | 14.73 | 361,145 | +0.70(+4.99%) |
Feb 08, 2024 | 14.50 | 15.30 | 13.96 | 14.03 | 1,401,230 | +1.56(+12.51%) |
Feb 07, 2024 | 12.34 | 12.81 | 12.18 | 12.47 | 174,744 | +0.19(+1.55%) |
Feb 06, 2024 | 11.92 | 12.54 | 11.47 | 12.28 | 60,031 | +0.25(+2.08%) |
Feb 05, 2024 | 11.92 | 12.29 | 11.41 | 12.03 | 99,516 | -0.13(-1.07%) |
Feb 02, 2024 | 13.10 | 13.38 | 12.06 | 12.16 | 158,786 | -0.54(-4.25%) |
Feb 01, 2024 | 10.97 | 12.75 | 10.97 | 12.70 | 507,720 | +1.79(+16.41%) |
Jan 31, 2024 | 10.80 | 11.20 | 10.66 | 10.91 | 97,421 | +0.06(+0.55%) |
Jan 30, 2024 | 10.88 | 11.15 | 10.75 | 10.85 | 59,688 | -0.09(-0.82%) |
Jan 29, 2024 | 10.30 | 11.09 | 9.780 | 10.94 | 134,884 | +0.64(+6.21%) |
Jan 26, 2024 | 10.72 | 10.93 | 10.23 | 10.30 | 172,291 | -0.34(-3.20%) |
Jan 25, 2024 | 10.15 | 10.80 | 10.00 | 10.64 | 135,267 | +0.63(+6.29%) |
Jan 24, 2024 | 9.660 | 10.33 | 9.320 | 10.01 | 138,687 | +0.56(+5.93%) |
Jan 23, 2024 | 9.160 | 9.460 | 8.975 | 9.450 | 86,869 | +0.50(+5.59%) |
Jan 22, 2024 | 8.700 | 9.040 | 8.485 | 8.950 | 79,882 | +0.18(+2.05%) |
Jan 19, 2024 | 8.350 | 8.875 | 8.275 | 8.770 | 87,287 | +0.50(+6.05%) |
Jan 18, 2024 | 8.830 | 8.830 | 7.950 | 8.270 | 89,121 | -0.44(-5.05%) |
Jan 17, 2024 | 8.420 | 8.810 | 8.270 | 8.710 | 79,238 | +0.03(+0.35%) |
Jan 16, 2024 | 9.200 | 9.350 | 8.600 | 8.680 | 97,072 | -0.62(-6.67%) |
Jan 12, 2024 | 9.200 | 9.440 | 8.920 | 9.300 | 77,918 | +0.28(+3.10%) |
Jan 11, 2024 | 9.230 | 9.440 | 8.960 | 9.020 | 96,125 | -0.21(-2.28%) |
Jan 10, 2024 | 9.030 | 9.510 | 8.960 | 9.230 | 229,947 | +0.17(+1.88%) |
Jan 09, 2024 | 8.980 | 9.310 | 8.900 | 9.060 | 65,436 | -0.06(-0.66%) |
Jan 08, 2024 | 8.620 | 9.150 | 8.480 | 9.120 | 65,488 | +0.47(+5.43%) |
Jan 05, 2024 | 8.720 | 8.990 | 8.470 | 8.650 | 116,886 | +0.02(+0.23%) |
Jan 04, 2024 | 8.610 | 8.878 | 8.500 | 8.630 | 81,550 | +0.08(+0.94%) |
Jan 03, 2024 | 8.680 | 8.800 | 8.500 | 8.550 | 94,479 | -0.13(-1.50%) |
Jan 02, 2024 | 8.490 | 9.075 | 8.490 | 8.680 | 119,828 | +0.08(+0.93%) |
Dec 29, 2023 | 8.480 | 8.750 | 8.365 | 8.600 | 139,264 | +0.03(+0.35%) |
Dec 28, 2023 | 8.330 | 8.720 | 8.270 | 8.570 | 82,579 | +0.23(+2.76%) |
Dec 27, 2023 | 8.270 | 8.400 | 8.050 | 8.340 | 55,821 | +0.18(+2.21%) |
Dec 26, 2023 | 8.150 | 8.280 | 7.864 | 8.160 | 164,516 | +0.07(+0.87%) |
Dec 22, 2023 | 7.630 | 8.565 | 7.370 | 8.090 | 230,718 | +0.62(+8.30%) |
Dec 21, 2023 | 7.770 | 7.840 | 7.290 | 7.470 | 101,128 | -0.13(-1.71%) |
Dec 20, 2023 | 7.880 | 8.025 | 7.560 | 7.600 | 62,231 | -0.40(-5.00%) |
Dec 19, 2023 | 7.920 | 8.220 | 7.725 | 8.000 | 88,044 | +0.14(+1.78%) |
Dec 18, 2023 | 8.000 | 8.080 | 7.660 | 7.860 | 119,329 | -0.20(-2.48%) |
Dec 15, 2023 | 8.480 | 8.520 | 7.710 | 8.060 | 841,782 | -0.19(-2.30%) |
Dec 14, 2023 | 8.160 | 8.720 | 8.050 | 8.250 | 96,015 | +0.21(+2.61%) |
Dec 13, 2023 | 7.180 | 8.070 | 7.050 | 8.040 | 153,317 | +0.95(+13.40%) |
Dec 12, 2023 | 7.050 | 7.270 | 6.990 | 7.090 | 188,200 | +0.07(+1.00%) |
Dec 11, 2023 | 7.190 | 7.230 | 6.830 | 7.020 | 325,728 | -0.16(-2.23%) |
Dec 08, 2023 | 6.890 | 7.230 | 6.650 | 7.180 | 187,785 | +0.28(+4.06%) |
Dec 07, 2023 | 6.630 | 6.900 | 6.378 | 6.900 | 188,867 | +0.37(+5.67%) |
Dec 06, 2023 | 6.970 | 6.970 | 6.510 | 6.530 | 93,209 | -0.27(-3.97%) |
Dec 05, 2023 | 6.700 | 6.940 | 6.540 | 6.800 | 88,999 | +0.06(+0.89%) |
Dec 04, 2023 | 7.200 | 7.330 | 6.730 | 6.740 | 149,343 | -0.46(-6.39%) |