Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.02 | 13.25 | 13.02 | 13.18 | 5,331,370 | +0.27(+2.05%) |
Feb 28, 2024 | 12.63 | 12.95 | 12.61 | 12.91 | 3,005,972 | +0.22(+1.70%) |
Feb 27, 2024 | 12.60 | 12.73 | 12.52 | 12.70 | 4,210,891 | +0.12(+0.94%) |
Feb 26, 2024 | 12.68 | 12.73 | 12.53 | 12.58 | 3,113,789 | -0.16(-1.23%) |
Feb 23, 2024 | 12.79 | 12.90 | 12.71 | 12.74 | 5,466,458 | +0.01(+0.08%) |
Feb 22, 2024 | 12.69 | 12.76 | 12.50 | 12.73 | 4,171,819 | +0.04(+0.31%) |
Feb 21, 2024 | 12.64 | 12.76 | 12.59 | 12.69 | 4,143,168 | -0.01(-0.08%) |
Feb 20, 2024 | 12.42 | 12.71 | 12.22 | 12.70 | 5,461,242 | +0.13(+1.02%) |
Feb 16, 2024 | 12.80 | 12.81 | 12.56 | 12.57 | 7,948,986 | -0.29(-2.22%) |
Feb 15, 2024 | 12.65 | 12.91 | 12.55 | 12.85 | 4,105,304 | +0.28(+2.19%) |
Feb 14, 2024 | 12.49 | 12.66 | 12.49 | 12.58 | 4,201,060 | +0.19(+1.51%) |
Feb 13, 2024 | 12.20 | 12.49 | 12.19 | 12.39 | 5,258,590 | +0.02(+0.16%) |
Feb 12, 2024 | 12.25 | 12.44 | 12.20 | 12.37 | 10,490,855 | +0.12(+0.96%) |
Feb 09, 2024 | 11.86 | 12.27 | 11.78 | 12.25 | 5,320,977 | +0.38(+3.23%) |
Feb 08, 2024 | 11.66 | 11.98 | 11.64 | 11.87 | 6,580,554 | +0.24(+2.03%) |
Feb 07, 2024 | 12.36 | 12.57 | 11.43 | 11.63 | 8,613,810 | -0.69(-5.58%) |
Feb 06, 2024 | 12.20 | 12.48 | 12.16 | 12.32 | 6,400,022 | +0.14(+1.13%) |
Feb 05, 2024 | 12.31 | 12.38 | 12.15 | 12.18 | 5,923,320 | -0.21(-1.67%) |
Feb 02, 2024 | 12.48 | 12.49 | 12.33 | 12.39 | 4,817,139 | -0.12(-0.94%) |
Feb 01, 2024 | 12.35 | 12.56 | 12.34 | 12.51 | 7,235,748 | +0.16(+1.27%) |
Jan 31, 2024 | 12.60 | 12.65 | 12.35 | 12.35 | 8,253,350 | -0.25(-1.95%) |
Jan 30, 2024 | 12.36 | 12.70 | 12.34 | 12.60 | 7,030,776 | +0.21(+1.67%) |
Jan 29, 2024 | 12.24 | 12.49 | 12.16 | 12.39 | 6,550,186 | +0.14(+1.12%) |
Jan 26, 2024 | 12.33 | 12.37 | 12.25 | 12.25 | 2,597,277 | -0.03(-0.24%) |
Jan 25, 2024 | 12.19 | 12.34 | 12.15 | 12.28 | 4,189,094 | +0.15(+1.21%) |
Jan 24, 2024 | 12.29 | 12.36 | 12.12 | 12.14 | 2,717,902 | -0.04(-0.32%) |
Jan 23, 2024 | 12.00 | 12.22 | 11.99 | 12.18 | 3,453,204 | +0.21(+1.72%) |
Jan 22, 2024 | 11.96 | 12.03 | 11.90 | 11.97 | 4,095,723 | +0.11(+0.91%) |
Jan 19, 2024 | 11.78 | 11.87 | 11.73 | 11.86 | 3,094,768 | +0.11(+0.92%) |
Jan 18, 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 4,062,615 | -0.09(-0.75%) |
Jan 17, 2024 | 11.89 | 12.06 | 11.76 | 11.84 | 3,855,213 | -0.18(-1.47%) |
Jan 16, 2024 | 11.89 | 12.05 | 11.79 | 12.02 | 5,001,666 | +0.04(+0.33%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.87 | 11.98 | 3,546,360 | +0.14(+1.16%) |
Jan 11, 2024 | 11.92 | 11.92 | 11.67 | 11.84 | 5,676,028 | -0.06(-0.50%) |
Jan 10, 2024 | 11.94 | 12.03 | 11.88 | 11.90 | 4,321,784 | -0.04(-0.33%) |
Jan 09, 2024 | 12.07 | 12.15 | 11.84 | 11.94 | 5,555,852 | -0.16(-1.30%) |
Jan 08, 2024 | 11.75 | 12.10 | 11.71 | 12.10 | 5,208,226 | +0.34(+2.93%) |
Jan 05, 2024 | 11.57 | 11.82 | 11.54 | 11.75 | 5,935,536 | +0.21(+1.79%) |
Jan 04, 2024 | 11.45 | 11.69 | 11.42 | 11.55 | 4,862,073 | -0.08(-0.68%) |
Jan 03, 2024 | 11.81 | 11.86 | 11.60 | 11.62 | 5,367,644 | -0.29(-2.47%) |
Jan 02, 2024 | 11.62 | 11.94 | 11.62 | 11.92 | 5,222,675 | +0.21(+1.76%) |
Dec 29, 2023 | 11.72 | 11.76 | 11.63 | 11.71 | 3,434,692 | -0.02(-0.17%) |
Dec 28, 2023 | 11.55 | 11.74 | 11.55 | 11.73 | 3,797,884 | +0.19(+1.62%) |
Dec 27, 2023 | 11.55 | 11.65 | 11.47 | 11.55 | 3,697,982 | +0.00(+0.00%) |
Dec 26, 2023 | 11.62 | 11.64 | 11.54 | 11.55 | 3,579,655 | -0.09(-0.76%) |
Dec 22, 2023 | 11.67 | 11.76 | 11.62 | 11.63 | 3,703,954 | -0.04(-0.34%) |
Dec 21, 2023 | 11.81 | 11.84 | 11.62 | 11.67 | 5,211,323 | -0.05(-0.42%) |
Dec 20, 2023 | 11.86 | 11.95 | 11.71 | 11.72 | 4,234,879 | -0.19(-1.57%) |
Dec 19, 2023 | 11.73 | 11.94 | 11.61 | 11.91 | 4,871,459 | +0.18(+1.55%) |
Dec 18, 2023 | 11.59 | 11.75 | 11.52 | 11.73 | 6,174,584 | +0.20(+1.76%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.51 | 11.53 | 8,799,524 | -0.14(-1.24%) |
Dec 14, 2023 | 11.73 | 11.95 | 11.63 | 11.67 | 5,421,499 | +0.08(+0.67%) |
Dec 13, 2023 | 11.43 | 11.68 | 11.41 | 11.59 | 9,045,223 | +0.14(+1.26%) |
Dec 12, 2023 | 11.42 | 11.51 | 11.30 | 11.45 | 5,496,264 | +0.02(+0.17%) |
Dec 11, 2023 | 11.48 | 11.52 | 11.43 | 11.43 | 3,048,702 | -0.08(-0.67%) |
Dec 08, 2023 | 11.40 | 11.55 | 11.35 | 11.51 | 4,318,238 | +0.11(+0.93%) |
Dec 07, 2023 | 11.36 | 11.54 | 11.30 | 11.40 | 5,929,551 | +0.02(+0.17%) |
Dec 06, 2023 | 11.18 | 11.49 | 11.17 | 11.38 | 4,848,999 | +0.25(+2.25%) |
Dec 05, 2023 | 11.22 | 11.33 | 11.11 | 11.13 | 4,760,213 | -0.09(-0.77%) |
Dec 04, 2023 | 11.22 | 11.43 | 11.19 | 11.22 | 5,148,867 | -0.02(-0.17%) |