Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 1,587,569 | +0.15(+1.20%) |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 1,403,425 | -0.49(-3.78%) |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 1,618,823 | +0.00(+0.00%) |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 1,238,177 | -0.25(-1.89%) |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 1,633,543 | +0.23(+1.77%) |
Feb 22, 2024 | 13.43 | 13.55 | 12.95 | 12.99 | 1,282,378 | -0.46(-3.42%) |
Feb 21, 2024 | 13.47 | 13.57 | 13.31 | 13.45 | 1,338,318 | -0.22(-1.61%) |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 1,370,013 | +0.05(+0.37%) |
Feb 16, 2024 | 13.57 | 13.90 | 13.50 | 13.62 | 1,193,311 | -0.18(-1.30%) |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 1,242,598 | +0.16(+1.17%) |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 1,415,500 | +0.78(+6.07%) |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 1,931,542 | -0.91(-6.61%) |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 1,576,619 | +0.75(+5.76%) |
Feb 09, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 1,118,190 | +0.04(+0.31%) |
Feb 08, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 1,013,804 | +0.09(+0.70%) |
Feb 07, 2024 | 12.97 | 13.03 | 12.82 | 12.89 | 1,110,262 | -0.04(-0.31%) |
Feb 06, 2024 | 12.60 | 13.13 | 12.49 | 12.93 | 1,927,435 | +0.34(+2.70%) |
Feb 05, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 1,452,607 | -0.08(-0.63%) |
Feb 02, 2024 | 12.82 | 12.96 | 12.39 | 12.67 | 1,661,545 | -0.47(-3.58%) |
Feb 01, 2024 | 12.40 | 13.46 | 12.15 | 13.14 | 2,591,822 | +0.82(+6.66%) |
Jan 31, 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 2,427,830 | -0.11(-0.88%) |
Jan 30, 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 1,405,470 | -0.13(-1.04%) |
Jan 29, 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 1,332,337 | +0.36(+2.95%) |
Jan 26, 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 810,539 | +0.08(+0.66%) |
Jan 25, 2024 | 11.93 | 12.12 | 11.86 | 12.12 | 1,281,196 | +0.42(+3.59%) |
Jan 24, 2024 | 12.21 | 12.24 | 11.60 | 11.70 | 1,470,312 | -0.37(-3.07%) |
Jan 23, 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 1,252,271 | -0.13(-1.07%) |
Jan 22, 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 1,988,310 | +0.34(+2.87%) |
Jan 19, 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 1,208,636 | +0.10(+0.85%) |
Jan 18, 2024 | 11.89 | 11.91 | 11.59 | 11.76 | 1,083,778 | +0.04(+0.34%) |
Jan 17, 2024 | 11.82 | 12.11 | 11.63 | 11.72 | 1,288,688 | -0.29(-2.41%) |
Jan 16, 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 1,590,229 | +0.19(+1.61%) |
Jan 12, 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 1,114,419 | -0.42(-3.43%) |
Jan 11, 2024 | 12.47 | 12.47 | 12.04 | 12.24 | 1,357,197 | -0.35(-2.78%) |
Jan 10, 2024 | 12.28 | 12.69 | 12.21 | 12.59 | 1,552,302 | +0.27(+2.19%) |
Jan 09, 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 1,854,768 | -0.92(-6.95%) |
Jan 08, 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 1,458,498 | +0.36(+2.80%) |
Jan 05, 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 1,228,894 | +0.02(+0.16%) |
Jan 04, 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 1,336,024 | +0.16(+1.26%) |
Jan 03, 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 2,039,899 | -0.59(-4.44%) |
Jan 02, 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 1,619,472 | +0.01(+0.08%) |
Dec 29, 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 1,490,371 | -0.18(-1.34%) |
Dec 28, 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 1,040,904 | -0.18(-1.32%) |
Dec 27, 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 1,083,177 | +0.14(+1.04%) |
Dec 26, 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 980,459 | +0.31(+2.35%) |
Dec 22, 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 1,015,496 | -0.16(-1.20%) |
Dec 21, 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 1,072,859 | +0.40(+3.09%) |
Dec 20, 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 1,653,842 | -0.11(-0.84%) |
Dec 19, 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 1,808,544 | +0.31(+2.43%) |
Dec 18, 2023 | 12.99 | 12.99 | 12.65 | 12.75 | 2,852,106 | -0.19(-1.47%) |
Dec 15, 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 4,682,373 | -0.17(-1.30%) |
Dec 14, 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 3,001,639 | +0.90(+7.37%) |
Dec 13, 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 3,103,344 | +0.81(+7.11%) |
Dec 12, 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 3,654,022 | +0.20(+1.79%) |
Dec 11, 2023 | 11.02 | 11.29 | 10.96 | 11.20 | 2,738,582 | +0.15(+1.36%) |
Dec 08, 2023 | 10.64 | 11.12 | 10.62 | 11.05 | 1,914,148 | +0.39(+3.66%) |
Dec 07, 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 1,780,176 | +0.39(+3.80%) |
Dec 06, 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 1,826,266 | +0.26(+2.60%) |
Dec 05, 2023 | 10.17 | 10.21 | 9.980 | 10.01 | 1,956,184 | -0.21(-2.05%) |
Dec 04, 2023 | 10.24 | 10.62 | 10.13 | 10.22 | 2,103,508 | -0.16(-1.54%) |