Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 1,097,158 | -0.27(-2.12%) |
Feb 28, 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 646,087 | +0.27(+2.17%) |
Feb 27, 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 772,158 | +0.00(+0.00%) |
Feb 26, 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 783,607 | +0.20(+1.63%) |
Feb 23, 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 967,609 | -0.38(-3.01%) |
Feb 22, 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 935,630 | -0.13(-1.06%) |
Feb 21, 2024 | 12.77 | 12.78 | 12.38 | 12.77 | 751,561 | -0.01(-0.08%) |
Feb 20, 2024 | 12.79 | 12.99 | 12.56 | 12.78 | 701,034 | -0.09(-0.70%) |
Feb 16, 2024 | 13.09 | 13.46 | 12.85 | 12.86 | 1,110,412 | -0.29(-2.19%) |
Feb 15, 2024 | 13.90 | 14.00 | 13.01 | 13.15 | 1,072,243 | -0.73(-5.24%) |
Feb 14, 2024 | 14.27 | 14.32 | 13.66 | 13.88 | 1,028,676 | -0.13(-0.92%) |
Feb 13, 2024 | 14.12 | 14.22 | 13.56 | 14.01 | 1,635,688 | -0.79(-5.32%) |
Feb 12, 2024 | 15.04 | 15.40 | 14.65 | 14.80 | 1,534,909 | -0.13(-0.87%) |
Feb 09, 2024 | 14.83 | 15.37 | 14.43 | 14.93 | 2,134,613 | +0.17(+1.15%) |
Feb 08, 2024 | 13.59 | 14.81 | 13.49 | 14.76 | 1,992,770 | +1.21(+8.97%) |
Feb 07, 2024 | 13.46 | 14.05 | 13.20 | 13.54 | 1,404,852 | +0.13(+0.97%) |
Feb 06, 2024 | 13.43 | 13.90 | 13.03 | 13.41 | 2,181,912 | +0.04(+0.30%) |
Feb 05, 2024 | 12.92 | 13.79 | 12.00 | 13.37 | 5,143,049 | +1.82(+15.78%) |
Feb 02, 2024 | 10.96 | 11.82 | 10.68 | 11.55 | 5,366,554 | +0.48(+4.32%) |
Feb 01, 2024 | 10.82 | 11.13 | 10.78 | 11.07 | 1,066,093 | +0.31(+2.87%) |
Jan 31, 2024 | 11.58 | 11.58 | 10.73 | 10.76 | 1,528,601 | -0.86(-7.37%) |
Jan 30, 2024 | 11.71 | 11.75 | 11.41 | 11.62 | 924,507 | -0.06(-0.51%) |
Jan 29, 2024 | 11.60 | 11.78 | 11.31 | 11.68 | 1,568,820 | +0.04(+0.34%) |
Jan 26, 2024 | 12.28 | 12.39 | 11.64 | 11.64 | 806,496 | -0.54(-4.42%) |
Jan 25, 2024 | 11.97 | 12.20 | 11.69 | 12.18 | 947,406 | +0.55(+4.71%) |
Jan 24, 2024 | 11.83 | 11.95 | 11.44 | 11.63 | 791,209 | -0.05(-0.43%) |
Jan 23, 2024 | 12.07 | 12.53 | 11.63 | 11.68 | 928,662 | -0.17(-1.43%) |
Jan 22, 2024 | 12.18 | 12.56 | 11.65 | 11.85 | 1,050,617 | -0.33(-2.70%) |
Jan 19, 2024 | 12.09 | 12.25 | 11.80 | 12.18 | 702,927 | +0.09(+0.74%) |
Jan 18, 2024 | 11.82 | 12.10 | 11.78 | 12.09 | 620,188 | +0.35(+2.97%) |
Jan 17, 2024 | 12.05 | 12.20 | 11.43 | 11.74 | 1,069,964 | -0.50(-4.07%) |
Jan 16, 2024 | 11.68 | 12.37 | 11.66 | 12.24 | 1,132,071 | +0.41(+3.45%) |
Jan 12, 2024 | 12.25 | 12.37 | 11.50 | 11.83 | 1,345,340 | -0.29(-2.38%) |
Jan 11, 2024 | 12.28 | 12.39 | 11.83 | 12.12 | 1,211,955 | -0.24(-1.93%) |
Jan 10, 2024 | 12.63 | 13.02 | 12.03 | 12.36 | 1,788,559 | -0.42(-3.27%) |
Jan 09, 2024 | 13.48 | 13.53 | 12.33 | 12.78 | 2,574,330 | -0.83(-6.08%) |
Jan 08, 2024 | 13.68 | 13.96 | 13.52 | 13.60 | 1,178,899 | -0.22(-1.59%) |
Jan 05, 2024 | 13.24 | 13.93 | 13.19 | 13.82 | 884,637 | +0.43(+3.20%) |
Jan 04, 2024 | 13.87 | 13.87 | 13.23 | 13.39 | 1,108,123 | -0.38(-2.75%) |
Jan 03, 2024 | 14.45 | 14.96 | 13.62 | 13.77 | 1,494,025 | -0.80(-5.47%) |
Jan 02, 2024 | 14.20 | 15.32 | 14.03 | 14.57 | 2,525,363 | +0.47(+3.32%) |
Dec 29, 2023 | 14.25 | 14.29 | 13.86 | 14.10 | 1,680,128 | +0.11(+0.78%) |
Dec 28, 2023 | 14.04 | 14.41 | 13.73 | 13.99 | 1,571,677 | +0.21(+1.52%) |
Dec 27, 2023 | 13.51 | 13.87 | 13.30 | 13.78 | 1,654,750 | +0.42(+3.13%) |
Dec 26, 2023 | 12.89 | 13.44 | 12.79 | 13.36 | 959,174 | +0.60(+4.68%) |
Dec 22, 2023 | 12.25 | 13.16 | 12.25 | 12.77 | 1,340,561 | +0.53(+4.31%) |
Dec 21, 2023 | 11.68 | 12.25 | 11.50 | 12.24 | 910,078 | +0.78(+6.78%) |
Dec 20, 2023 | 11.58 | 11.82 | 11.46 | 11.46 | 599,170 | -0.12(-1.03%) |
Dec 19, 2023 | 11.57 | 11.79 | 11.41 | 11.58 | 1,793,655 | +0.31(+2.74%) |
Dec 18, 2023 | 11.36 | 11.43 | 10.99 | 11.27 | 3,232,676 | -0.16(-1.39%) |
Dec 15, 2023 | 11.87 | 11.90 | 11.38 | 11.43 | 2,956,610 | -0.38(-3.20%) |
Dec 14, 2023 | 12.00 | 12.28 | 11.66 | 11.81 | 1,546,269 | +0.09(+0.76%) |
Dec 13, 2023 | 11.28 | 11.73 | 11.11 | 11.72 | 1,107,902 | +0.41(+3.61%) |
Dec 12, 2023 | 11.31 | 11.38 | 11.10 | 11.31 | 768,370 | +0.10(+0.89%) |
Dec 11, 2023 | 10.91 | 11.26 | 10.80 | 11.21 | 799,453 | +0.24(+2.18%) |
Dec 08, 2023 | 10.85 | 11.07 | 10.81 | 10.97 | 724,785 | +0.18(+1.66%) |
Dec 07, 2023 | 10.45 | 10.84 | 10.45 | 10.79 | 802,922 | +0.27(+2.55%) |
Dec 06, 2023 | 10.75 | 10.96 | 10.47 | 10.52 | 515,471 | -0.09(-0.84%) |
Dec 05, 2023 | 10.69 | 10.75 | 10.51 | 10.61 | 641,996 | -0.15(-1.39%) |
Dec 04, 2023 | 10.56 | 10.82 | 10.55 | 10.76 | 752,326 | +0.02(+0.19%) |