Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 700,672 | +0.15(+1.11%) |
Feb 28, 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 690,913 | -0.03(-0.22%) |
Feb 27, 2024 | 13.21 | 13.53 | 13.17 | 13.49 | 602,229 | +0.38(+2.90%) |
Feb 26, 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 1,153,550 | -0.60(-4.38%) |
Feb 23, 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 605,952 | +0.05(+0.37%) |
Feb 22, 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 1,105,780 | -0.42(-2.98%) |
Feb 21, 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 1,287,883 | +0.37(+2.70%) |
Feb 20, 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 1,309,677 | +0.64(+4.90%) |
Feb 16, 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 1,519,228 | -0.26(-1.95%) |
Feb 15, 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 1,031,668 | +0.30(+2.30%) |
Feb 14, 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 810,261 | +0.44(+3.49%) |
Feb 13, 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 1,574,601 | -0.65(-4.91%) |
Feb 12, 2024 | 12.26 | 13.47 | 12.24 | 13.24 | 2,187,810 | +1.03(+8.44%) |
Feb 09, 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 1,088,261 | +0.00(+0.00%) |
Feb 08, 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 1,113,943 | +0.26(+2.18%) |
Feb 07, 2024 | 12.17 | 12.20 | 11.73 | 11.95 | 1,315,019 | -0.22(-1.81%) |
Feb 06, 2024 | 11.77 | 12.21 | 11.71 | 12.17 | 1,704,722 | +0.34(+2.87%) |
Feb 05, 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 2,412,201 | -0.62(-4.98%) |
Feb 02, 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 3,235,965 | -0.56(-4.30%) |
Feb 01, 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 6,113,404 | +1.02(+8.51%) |
Jan 31, 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 2,954,322 | -0.37(-2.99%) |
Jan 30, 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 1,814,844 | +0.12(+0.98%) |
Jan 29, 2024 | 12.02 | 12.29 | 11.93 | 12.24 | 1,122,152 | +0.17(+1.41%) |
Jan 26, 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 1,421,720 | +0.31(+2.64%) |
Jan 25, 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 1,200,136 | -0.04(-0.34%) |
Jan 24, 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 1,895,762 | -0.39(-3.20%) |
Jan 23, 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 1,297,764 | +0.11(+0.91%) |
Jan 22, 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 2,394,164 | +0.59(+5.13%) |
Jan 19, 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 1,867,805 | +0.41(+3.70%) |
Jan 18, 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 2,665,575 | -0.63(-5.38%) |
Jan 17, 2024 | 11.35 | 11.73 | 11.17 | 11.71 | 2,652,023 | +0.15(+1.30%) |
Jan 16, 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 1,402,925 | -0.22(-1.87%) |
Jan 12, 2024 | 12.07 | 12.08 | 11.70 | 11.78 | 1,285,309 | -0.09(-0.76%) |
Jan 11, 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 984,420 | +0.23(+1.98%) |
Jan 10, 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 874,004 | -0.16(-1.36%) |
Jan 09, 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 1,240,142 | -0.14(-1.17%) |
Jan 08, 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 1,557,839 | +0.54(+4.74%) |
Jan 05, 2024 | 11.25 | 11.53 | 11.17 | 11.40 | 1,278,529 | +0.07(+0.62%) |
Jan 04, 2024 | 11.27 | 11.53 | 11.12 | 11.33 | 811,923 | +0.07(+0.62%) |
Jan 03, 2024 | 11.44 | 11.46 | 11.11 | 11.26 | 1,156,745 | -0.28(-2.43%) |
Jan 02, 2024 | 11.72 | 11.87 | 11.51 | 11.54 | 1,052,271 | -0.31(-2.62%) |
Dec 29, 2023 | 12.17 | 12.35 | 11.85 | 11.85 | 1,009,993 | -0.37(-3.03%) |
Dec 28, 2023 | 12.05 | 12.31 | 11.94 | 12.22 | 750,549 | +0.24(+2.00%) |
Dec 27, 2023 | 12.08 | 12.19 | 11.91 | 11.98 | 917,911 | -0.18(-1.48%) |
Dec 26, 2023 | 12.11 | 12.25 | 11.92 | 12.16 | 837,750 | +0.12(+1.00%) |
Dec 22, 2023 | 12.50 | 12.60 | 12.04 | 12.04 | 1,588,275 | -0.66(-5.20%) |
Dec 21, 2023 | 12.49 | 12.82 | 12.48 | 12.70 | 910,792 | +0.42(+3.42%) |
Dec 20, 2023 | 12.55 | 12.83 | 12.27 | 12.28 | 992,486 | -0.37(-2.92%) |
Dec 19, 2023 | 12.12 | 12.66 | 12.03 | 12.65 | 1,662,315 | +0.69(+5.77%) |
Dec 18, 2023 | 12.71 | 12.79 | 11.94 | 11.96 | 1,611,726 | -0.71(-5.60%) |
Dec 15, 2023 | 12.69 | 12.97 | 12.61 | 12.67 | 1,371,209 | -0.08(-0.63%) |
Dec 14, 2023 | 13.03 | 13.30 | 12.48 | 12.75 | 2,607,825 | +0.22(+1.76%) |
Dec 13, 2023 | 11.31 | 12.56 | 11.31 | 12.53 | 2,220,772 | +1.18(+10.40%) |
Dec 12, 2023 | 11.73 | 11.73 | 11.25 | 11.35 | 1,113,350 | -0.36(-3.07%) |
Dec 11, 2023 | 11.70 | 11.93 | 11.63 | 11.71 | 744,480 | -0.01(-0.09%) |
Dec 08, 2023 | 11.87 | 12.16 | 11.71 | 11.72 | 1,112,284 | -0.23(-1.92%) |
Dec 07, 2023 | 11.89 | 12.29 | 11.86 | 11.95 | 1,502,173 | +0.08(+0.67%) |
Dec 06, 2023 | 11.68 | 11.91 | 11.53 | 11.87 | 1,822,462 | +0.36(+3.13%) |
Dec 05, 2023 | 11.50 | 11.70 | 11.33 | 11.51 | 1,268,027 | -0.13(-1.12%) |
Dec 04, 2023 | 11.70 | 12.05 | 11.60 | 11.64 | 1,424,235 | -0.09(-0.77%) |