Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.86 | 13.89 | 13.79 | 13.83 | 126,917 | +0.43(+3.19%) |
Feb 28, 2024 | 13.50 | 13.50 | 13.39 | 13.41 | 184,115 | -0.45(-3.23%) |
Feb 27, 2024 | 13.89 | 13.93 | 13.85 | 13.85 | 145,049 | +0.34(+2.50%) |
Feb 26, 2024 | 13.57 | 13.57 | 13.49 | 13.52 | 123,662 | -0.33(-2.37%) |
Feb 23, 2024 | 13.82 | 13.91 | 13.75 | 13.84 | 233,331 | +0.12(+0.87%) |
Feb 22, 2024 | 13.78 | 13.81 | 13.68 | 13.72 | 284,776 | +0.20(+1.47%) |
Feb 21, 2024 | 13.65 | 13.71 | 13.53 | 13.53 | 243,262 | +0.29(+2.18%) |
Feb 20, 2024 | 13.37 | 13.39 | 13.21 | 13.24 | 219,632 | -0.04(-0.30%) |
Feb 16, 2024 | 13.13 | 13.33 | 13.09 | 13.28 | 452,102 | +0.41(+3.17%) |
Feb 15, 2024 | 12.87 | 12.94 | 12.85 | 12.87 | 94,330 | +0.12(+0.94%) |
Feb 14, 2024 | 12.84 | 12.84 | 12.70 | 12.75 | 79,189 | -0.01(-0.08%) |
Feb 13, 2024 | 12.90 | 12.98 | 12.73 | 12.76 | 50,293 | -0.14(-1.08%) |
Feb 12, 2024 | 12.79 | 12.97 | 12.76 | 12.90 | 189,881 | +0.20(+1.57%) |
Feb 09, 2024 | 12.66 | 12.70 | 12.54 | 12.70 | 76,605 | -0.06(-0.47%) |
Feb 08, 2024 | 12.71 | 12.76 | 12.62 | 12.76 | 273,853 | -0.02(-0.16%) |
Feb 07, 2024 | 12.69 | 12.78 | 12.67 | 12.78 | 278,229 | +0.16(+1.26%) |
Feb 06, 2024 | 12.49 | 12.63 | 12.45 | 12.62 | 318,479 | +1.00(+8.56%) |
Feb 05, 2024 | 11.45 | 11.63 | 11.45 | 11.62 | 155,483 | +0.33(+2.91%) |
Feb 02, 2024 | 11.41 | 11.41 | 11.25 | 11.30 | 255,906 | -0.59(-4.94%) |
Feb 01, 2024 | 11.93 | 11.93 | 11.85 | 11.88 | 212,302 | +0.02(+0.17%) |
Jan 31, 2024 | 11.89 | 12.08 | 11.82 | 11.86 | 107,905 | -0.17(-1.41%) |
Jan 30, 2024 | 12.08 | 12.09 | 11.97 | 12.03 | 141,220 | -0.45(-3.59%) |
Jan 29, 2024 | 12.56 | 12.57 | 12.41 | 12.48 | 223,089 | -0.43(-3.32%) |
Jan 26, 2024 | 12.87 | 12.96 | 12.87 | 12.91 | 185,348 | +0.06(+0.46%) |
Jan 25, 2024 | 13.06 | 13.07 | 12.83 | 12.85 | 152,940 | -0.11(-0.84%) |
Jan 24, 2024 | 13.12 | 13.14 | 12.96 | 12.96 | 409,741 | +0.63(+5.08%) |
Jan 23, 2024 | 12.23 | 12.35 | 12.23 | 12.33 | 109,218 | +0.35(+2.91%) |
Jan 22, 2024 | 11.87 | 12.00 | 11.84 | 11.98 | 154,801 | -0.43(-3.45%) |
Jan 19, 2024 | 12.27 | 12.44 | 12.19 | 12.41 | 123,037 | +0.22(+1.80%) |
Jan 18, 2024 | 12.23 | 12.24 | 12.12 | 12.19 | 184,744 | +0.29(+2.42%) |
Jan 17, 2024 | 11.88 | 11.91 | 11.83 | 11.90 | 213,402 | -0.49(-3.94%) |
Jan 16, 2024 | 12.49 | 12.50 | 12.36 | 12.39 | 200,072 | -0.02(-0.16%) |
Jan 12, 2024 | 12.52 | 12.57 | 12.41 | 12.41 | 145,724 | -0.10(-0.80%) |
Jan 11, 2024 | 12.59 | 12.59 | 12.48 | 12.51 | 85,221 | +0.10(+0.80%) |
Jan 10, 2024 | 12.42 | 12.47 | 12.40 | 12.41 | 110,508 | -0.05(-0.40%) |
Jan 09, 2024 | 12.52 | 12.52 | 12.44 | 12.46 | 99,972 | -0.18(-1.42%) |
Jan 08, 2024 | 12.59 | 12.66 | 12.54 | 12.64 | 123,037 | -0.28(-2.16%) |
Jan 05, 2024 | 12.88 | 13.00 | 12.88 | 12.92 | 88,582 | +0.00(+0.00%) |
Jan 04, 2024 | 13.11 | 13.11 | 12.92 | 12.92 | 111,624 | -0.43(-3.21%) |
Jan 03, 2024 | 13.29 | 13.37 | 13.26 | 13.35 | 75,561 | -0.05(-0.37%) |
Jan 02, 2024 | 13.40 | 13.47 | 13.36 | 13.40 | 138,268 | -0.53(-3.79%) |
Dec 29, 2023 | 13.77 | 13.98 | 13.77 | 13.92 | 163,991 | +0.12(+0.86%) |
Dec 28, 2023 | 13.78 | 13.91 | 13.78 | 13.80 | 207,658 | +0.73(+5.58%) |
Dec 27, 2023 | 13.07 | 13.10 | 13.00 | 13.07 | 72,164 | +0.05(+0.36%) |
Dec 26, 2023 | 13.00 | 13.06 | 12.97 | 13.03 | 78,102 | -0.08(-0.61%) |
Dec 22, 2023 | 13.12 | 13.18 | 13.07 | 13.11 | 88,518 | +0.00(+0.00%) |
Dec 21, 2023 | 13.20 | 13.20 | 13.06 | 13.11 | 104,501 | +0.50(+3.96%) |
Dec 20, 2023 | 12.75 | 12.80 | 12.61 | 12.61 | 107,902 | -0.64(-4.80%) |
Dec 19, 2023 | 13.27 | 13.28 | 13.20 | 13.24 | 40,205 | +0.24(+1.88%) |
Dec 18, 2023 | 13.10 | 13.10 | 12.97 | 13.00 | 77,275 | -0.13(-0.97%) |
Dec 15, 2023 | 13.35 | 13.35 | 13.13 | 13.13 | 88,731 | -0.36(-2.68%) |
Dec 14, 2023 | 13.37 | 13.57 | 13.37 | 13.49 | 44,875 | -0.02(-0.15%) |
Dec 13, 2023 | 13.31 | 13.53 | 13.17 | 13.51 | 75,677 | -0.14(-1.00%) |
Dec 12, 2023 | 13.62 | 13.66 | 13.55 | 13.64 | 35,080 | -0.05(-0.36%) |
Dec 11, 2023 | 13.60 | 13.70 | 13.60 | 13.69 | 81,602 | +0.32(+2.42%) |
Dec 08, 2023 | 13.36 | 13.45 | 13.35 | 13.37 | 32,012 | -0.12(-0.88%) |
Dec 07, 2023 | 13.50 | 13.53 | 13.44 | 13.49 | 71,320 | +0.13(+0.95%) |
Dec 06, 2023 | 13.47 | 13.52 | 13.36 | 13.36 | 108,605 | -0.11(-0.80%) |
Dec 05, 2023 | 13.57 | 13.57 | 13.46 | 13.47 | 108,359 | -0.58(-4.10%) |
Dec 04, 2023 | 14.04 | 14.13 | 14.01 | 14.04 | 26,048 | -0.29(-2.05%) |