Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.25 | 15.78 | 15.02 | 15.20 | 30,030 | -0.22(-1.43%) |
Feb 28, 2024 | 14.84 | 15.61 | 14.47 | 15.42 | 50,966 | +0.42(+2.80%) |
Feb 27, 2024 | 15.41 | 15.48 | 15.00 | 15.00 | 32,653 | -0.50(-3.23%) |
Feb 26, 2024 | 14.88 | 15.77 | 14.88 | 15.50 | 44,657 | +0.52(+3.47%) |
Feb 23, 2024 | 14.69 | 15.00 | 14.27 | 14.98 | 23,013 | +0.48(+3.31%) |
Feb 22, 2024 | 15.41 | 15.41 | 14.19 | 14.50 | 34,710 | -0.59(-3.91%) |
Feb 21, 2024 | 14.80 | 15.50 | 14.63 | 15.09 | 53,231 | +0.10(+0.67%) |
Feb 20, 2024 | 14.24 | 16.06 | 14.01 | 14.99 | 110,873 | +1.25(+9.10%) |
Feb 16, 2024 | 13.94 | 14.60 | 13.16 | 13.74 | 91,832 | +0.27(+2.00%) |
Feb 15, 2024 | 12.95 | 13.65 | 12.88 | 13.47 | 90,301 | +0.60(+4.66%) |
Feb 14, 2024 | 11.15 | 12.95 | 11.15 | 12.87 | 125,838 | +2.73(+26.92%) |
Feb 13, 2024 | 10.05 | 10.50 | 10.05 | 10.14 | 6,700 | +0.09(+0.90%) |
Feb 12, 2024 | 10.33 | 10.46 | 10.05 | 10.05 | 6,496 | -0.33(-3.18%) |
Feb 09, 2024 | 10.26 | 10.40 | 10.26 | 10.38 | 7,539 | +0.19(+1.86%) |
Feb 08, 2024 | 10.22 | 10.29 | 9.960 | 10.19 | 4,231 | +0.17(+1.70%) |
Feb 07, 2024 | 10.09 | 10.09 | 9.960 | 10.02 | 1,916 | -0.13(-1.28%) |
Feb 06, 2024 | 10.28 | 10.33 | 10.15 | 10.15 | 9,814 | +0.04(+0.40%) |
Feb 05, 2024 | 10.13 | 10.32 | 9.900 | 10.11 | 15,694 | -0.22(-2.13%) |
Feb 02, 2024 | 10.41 | 10.42 | 10.18 | 10.33 | 6,135 | +0.26(+2.58%) |
Feb 01, 2024 | 10.24 | 10.32 | 10.07 | 10.07 | 4,858 | +0.02(+0.20%) |
Jan 31, 2024 | 10.43 | 10.44 | 10.05 | 10.05 | 11,723 | -0.33(-3.18%) |
Jan 30, 2024 | 10.05 | 10.49 | 10.05 | 10.38 | 3,844 | +0.33(+3.28%) |
Jan 29, 2024 | 10.31 | 10.37 | 10.05 | 10.05 | 4,114 | -0.33(-3.18%) |
Jan 26, 2024 | 10.39 | 10.39 | 9.955 | 10.38 | 16,260 | +0.30(+2.98%) |
Jan 25, 2024 | 10.48 | 10.49 | 9.970 | 10.08 | 12,832 | -0.05(-0.49%) |
Jan 24, 2024 | 10.42 | 10.79 | 10.12 | 10.13 | 15,775 | -0.27(-2.60%) |
Jan 23, 2024 | 10.49 | 10.70 | 10.40 | 10.40 | 4,472 | -0.09(-0.86%) |
Jan 22, 2024 | 10.38 | 10.72 | 10.38 | 10.49 | 6,251 | -0.24(-2.24%) |
Jan 19, 2024 | 10.72 | 10.73 | 10.65 | 10.73 | 2,645 | +0.18(+1.71%) |
Jan 18, 2024 | 10.51 | 10.83 | 10.50 | 10.55 | 10,243 | +0.04(+0.38%) |
Jan 17, 2024 | 10.63 | 10.63 | 10.51 | 10.51 | 1,339 | -0.05(-0.45%) |
Jan 16, 2024 | 10.69 | 10.74 | 10.35 | 10.56 | 41,202 | -0.06(-0.59%) |
Jan 12, 2024 | 10.69 | 10.70 | 10.36 | 10.62 | 9,105 | +0.27(+2.61%) |
Jan 11, 2024 | 10.23 | 10.66 | 10.23 | 10.35 | 6,682 | +0.19(+1.87%) |
Jan 10, 2024 | 10.40 | 10.40 | 10.16 | 10.16 | 1,904 | -0.33(-3.15%) |
Jan 09, 2024 | 10.16 | 10.63 | 10.16 | 10.49 | 3,863 | +0.32(+3.15%) |
Jan 08, 2024 | 10.31 | 10.44 | 9.810 | 10.17 | 22,496 | -0.10(-0.97%) |
Jan 05, 2024 | 10.44 | 10.66 | 10.27 | 10.27 | 5,281 | -0.17(-1.63%) |
Jan 04, 2024 | 10.72 | 10.79 | 10.43 | 10.44 | 25,506 | -0.28(-2.61%) |
Jan 03, 2024 | 10.58 | 11.00 | 10.58 | 10.72 | 10,207 | -0.04(-0.37%) |
Jan 02, 2024 | 10.51 | 10.99 | 10.46 | 10.76 | 9,409 | -0.15(-1.37%) |
Dec 29, 2023 | 10.17 | 10.91 | 10.17 | 10.91 | 15,195 | +0.77(+7.59%) |
Dec 28, 2023 | 10.21 | 10.42 | 10.10 | 10.14 | 26,710 | -0.16(-1.55%) |
Dec 27, 2023 | 10.30 | 10.64 | 10.14 | 10.30 | 19,457 | +0.00(+0.00%) |
Dec 26, 2023 | 10.64 | 10.65 | 10.28 | 10.30 | 35,382 | -0.34(-3.20%) |
Dec 22, 2023 | 10.46 | 10.65 | 10.31 | 10.64 | 30,871 | +0.15(+1.43%) |
Dec 21, 2023 | 10.75 | 10.75 | 10.35 | 10.49 | 22,526 | -0.26(-2.42%) |
Dec 20, 2023 | 10.92 | 10.93 | 10.45 | 10.75 | 18,067 | +0.05(+0.47%) |
Dec 19, 2023 | 10.69 | 10.95 | 10.52 | 10.70 | 17,131 | +0.07(+0.66%) |
Dec 18, 2023 | 10.43 | 11.06 | 10.40 | 10.63 | 31,052 | +0.28(+2.71%) |
Dec 15, 2023 | 10.58 | 10.88 | 10.35 | 10.35 | 17,673 | -0.04(-0.38%) |
Dec 14, 2023 | 10.96 | 10.96 | 10.25 | 10.39 | 59,482 | -0.33(-3.08%) |
Dec 13, 2023 | 10.91 | 10.91 | 10.72 | 10.72 | 14,855 | -0.08(-0.74%) |
Dec 12, 2023 | 10.80 | 11.11 | 10.71 | 10.80 | 21,273 | +0.02(+0.19%) |
Dec 11, 2023 | 10.47 | 10.80 | 10.34 | 10.78 | 24,507 | +0.25(+2.37%) |
Dec 08, 2023 | 10.55 | 10.85 | 10.30 | 10.53 | 23,119 | +0.21(+2.03%) |
Dec 07, 2023 | 10.49 | 10.55 | 10.32 | 10.32 | 14,227 | +0.02(+0.19%) |
Dec 06, 2023 | 10.32 | 10.82 | 10.30 | 10.30 | 15,331 | -0.30(-2.83%) |
Dec 05, 2023 | 10.57 | 10.66 | 10.30 | 10.60 | 23,070 | -0.04(-0.38%) |
Dec 04, 2023 | 10.44 | 10.83 | 10.35 | 10.64 | 12,172 | +0.20(+1.92%) |