Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.51 | 13.57 | 13.28 | 13.56 | 231,481 | +0.07(+0.52%) |
Feb 28, 2024 | 13.63 | 13.70 | 13.38 | 13.49 | 290,880 | -0.25(-1.82%) |
Feb 27, 2024 | 12.83 | 13.77 | 12.83 | 13.74 | 395,423 | +0.92(+7.18%) |
Feb 26, 2024 | 13.04 | 13.04 | 12.67 | 12.82 | 335,055 | -0.09(-0.70%) |
Feb 23, 2024 | 12.89 | 13.03 | 12.83 | 12.91 | 155,386 | +0.02(+0.16%) |
Feb 22, 2024 | 12.75 | 12.96 | 12.66 | 12.89 | 99,591 | +0.16(+1.26%) |
Feb 21, 2024 | 12.56 | 12.79 | 12.50 | 12.73 | 185,230 | +0.14(+1.11%) |
Feb 20, 2024 | 12.53 | 12.68 | 12.48 | 12.59 | 206,869 | -0.12(-0.94%) |
Feb 16, 2024 | 12.70 | 12.88 | 12.65 | 12.71 | 162,355 | +0.01(+0.08%) |
Feb 15, 2024 | 12.59 | 12.89 | 12.59 | 12.70 | 169,658 | +0.15(+1.20%) |
Feb 14, 2024 | 12.36 | 12.58 | 12.23 | 12.55 | 306,313 | +0.34(+2.78%) |
Feb 13, 2024 | 12.55 | 12.64 | 12.20 | 12.21 | 268,289 | -0.42(-3.33%) |
Feb 12, 2024 | 12.35 | 12.85 | 12.35 | 12.63 | 353,347 | +0.21(+1.69%) |
Feb 09, 2024 | 12.29 | 12.60 | 12.29 | 12.42 | 143,813 | +0.13(+1.06%) |
Feb 08, 2024 | 12.19 | 12.34 | 12.19 | 12.29 | 257,832 | +0.09(+0.74%) |
Feb 07, 2024 | 12.18 | 12.38 | 12.18 | 12.20 | 178,357 | -0.04(-0.33%) |
Feb 06, 2024 | 11.76 | 12.39 | 11.76 | 12.24 | 482,223 | +0.54(+4.62%) |
Feb 05, 2024 | 11.71 | 11.76 | 11.56 | 11.70 | 184,390 | +0.02(+0.17%) |
Feb 02, 2024 | 11.50 | 11.78 | 11.50 | 11.68 | 212,563 | +0.02(+0.17%) |
Feb 01, 2024 | 11.93 | 12.13 | 11.64 | 11.66 | 417,610 | -0.18(-1.52%) |
Jan 31, 2024 | 11.70 | 12.07 | 11.70 | 11.84 | 423,625 | +0.08(+0.68%) |
Jan 30, 2024 | 11.37 | 11.95 | 11.37 | 11.76 | 484,208 | +0.35(+3.07%) |
Jan 29, 2024 | 11.35 | 11.54 | 11.30 | 11.41 | 261,915 | +0.02(+0.18%) |
Jan 26, 2024 | 11.29 | 11.52 | 11.26 | 11.39 | 218,450 | +0.10(+0.89%) |
Jan 25, 2024 | 10.95 | 11.29 | 10.85 | 11.29 | 213,670 | +0.47(+4.34%) |
Jan 24, 2024 | 11.02 | 11.19 | 10.80 | 10.82 | 489,451 | -0.17(-1.55%) |
Jan 23, 2024 | 10.67 | 10.99 | 10.58 | 10.99 | 274,464 | +0.40(+3.78%) |
Jan 22, 2024 | 10.28 | 10.67 | 10.28 | 10.59 | 191,133 | +0.37(+3.62%) |
Jan 19, 2024 | 10.38 | 10.43 | 10.07 | 10.22 | 362,099 | -0.12(-1.16%) |
Jan 18, 2024 | 9.870 | 10.35 | 9.820 | 10.34 | 203,226 | +0.48(+4.87%) |
Jan 17, 2024 | 9.840 | 9.950 | 9.800 | 9.860 | 269,152 | -0.07(-0.70%) |
Jan 16, 2024 | 10.02 | 10.14 | 9.890 | 9.930 | 606,433 | -0.18(-1.78%) |
Jan 12, 2024 | 10.71 | 10.71 | 10.09 | 10.11 | 361,027 | -0.46(-4.35%) |
Jan 11, 2024 | 10.95 | 11.05 | 10.55 | 10.57 | 296,519 | -0.43(-3.91%) |
Jan 10, 2024 | 10.87 | 11.17 | 10.84 | 11.00 | 294,125 | +0.19(+1.76%) |
Jan 09, 2024 | 10.97 | 11.12 | 10.81 | 10.81 | 404,594 | -0.29(-2.61%) |
Jan 08, 2024 | 10.86 | 11.32 | 10.81 | 11.10 | 315,657 | +0.31(+2.87%) |
Jan 05, 2024 | 10.76 | 11.11 | 10.74 | 10.79 | 539,870 | -0.01(-0.09%) |
Jan 04, 2024 | 10.52 | 10.81 | 10.48 | 10.80 | 255,996 | +0.19(+1.79%) |
Jan 03, 2024 | 10.85 | 11.02 | 10.54 | 10.61 | 439,243 | -0.28(-2.57%) |
Jan 02, 2024 | 10.86 | 10.96 | 10.73 | 10.89 | 345,657 | +0.00(+0.00%) |
Dec 29, 2023 | 10.88 | 10.97 | 10.72 | 10.89 | 417,870 | +0.00(+0.00%) |
Dec 28, 2023 | 10.73 | 10.95 | 10.72 | 10.89 | 364,311 | +0.12(+1.11%) |
Dec 27, 2023 | 10.70 | 11.03 | 10.70 | 10.77 | 303,462 | +0.06(+0.56%) |
Dec 26, 2023 | 10.64 | 10.85 | 10.61 | 10.71 | 165,688 | +0.07(+0.66%) |
Dec 22, 2023 | 10.65 | 10.74 | 10.40 | 10.64 | 355,175 | +0.09(+0.85%) |
Dec 21, 2023 | 10.52 | 10.99 | 10.32 | 10.55 | 847,067 | +0.09(+0.86%) |
Dec 20, 2023 | 10.42 | 10.60 | 10.37 | 10.46 | 221,961 | -0.01(-0.10%) |
Dec 19, 2023 | 10.38 | 10.56 | 10.30 | 10.47 | 314,767 | +0.15(+1.45%) |
Dec 18, 2023 | 10.12 | 10.46 | 10.07 | 10.32 | 316,176 | +0.20(+1.98%) |
Dec 15, 2023 | 10.28 | 10.69 | 10.09 | 10.12 | 545,269 | -0.02(-0.20%) |
Dec 14, 2023 | 9.420 | 10.23 | 9.420 | 10.14 | 505,225 | +0.64(+6.74%) |
Dec 13, 2023 | 9.140 | 9.500 | 9.140 | 9.500 | 452,078 | +0.33(+3.60%) |
Dec 12, 2023 | 8.920 | 9.190 | 8.820 | 9.170 | 214,584 | +0.31(+3.50%) |
Dec 11, 2023 | 8.660 | 9.019 | 8.650 | 8.860 | 233,177 | +0.20(+2.31%) |
Dec 08, 2023 | 8.660 | 8.680 | 8.540 | 8.660 | 172,818 | +0.02(+0.23%) |
Dec 07, 2023 | 8.420 | 8.650 | 8.328 | 8.640 | 183,840 | +0.25(+2.98%) |
Dec 06, 2023 | 8.360 | 8.521 | 8.290 | 8.390 | 256,289 | +0.10(+1.21%) |
Dec 05, 2023 | 8.330 | 8.660 | 8.150 | 8.290 | 338,692 | -0.04(-0.48%) |
Dec 04, 2023 | 9.090 | 9.130 | 8.300 | 8.330 | 604,121 | -0.71(-7.85%) |