Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.16 | 13.68 | 13.14 | 13.63 | 1,273,143 | +0.67(+5.21%) |
Feb 28, 2024 | 12.88 | 13.09 | 12.78 | 12.96 | 540,988 | +0.01(+0.08%) |
Feb 27, 2024 | 12.85 | 13.11 | 12.73 | 12.95 | 496,676 | +0.28(+2.19%) |
Feb 26, 2024 | 12.69 | 12.70 | 12.46 | 12.67 | 675,368 | -0.03(-0.23%) |
Feb 23, 2024 | 12.57 | 12.70 | 12.49 | 12.70 | 561,887 | +0.10(+0.79%) |
Feb 22, 2024 | 12.59 | 12.74 | 12.52 | 12.60 | 643,425 | +0.00(+0.00%) |
Feb 21, 2024 | 12.54 | 12.63 | 12.47 | 12.60 | 600,497 | -0.03(-0.24%) |
Feb 20, 2024 | 13.06 | 13.23 | 12.58 | 12.63 | 763,524 | -0.62(-4.64%) |
Feb 16, 2024 | 13.29 | 13.39 | 13.10 | 13.25 | 822,786 | -0.19(-1.40%) |
Feb 15, 2024 | 13.16 | 13.47 | 13.11 | 13.44 | 615,172 | +0.42(+3.20%) |
Feb 14, 2024 | 12.60 | 13.06 | 12.60 | 13.02 | 655,741 | +0.60(+4.79%) |
Feb 13, 2024 | 12.64 | 12.70 | 12.34 | 12.42 | 666,082 | -0.56(-4.28%) |
Feb 12, 2024 | 12.88 | 13.07 | 12.85 | 12.98 | 560,731 | +0.14(+1.08%) |
Feb 09, 2024 | 12.69 | 13.03 | 12.62 | 12.84 | 1,124,245 | +0.08(+0.62%) |
Feb 08, 2024 | 12.46 | 12.76 | 12.44 | 12.76 | 440,157 | +0.29(+2.31%) |
Feb 07, 2024 | 12.42 | 12.52 | 12.31 | 12.47 | 452,392 | +0.02(+0.16%) |
Feb 06, 2024 | 12.32 | 12.50 | 12.29 | 12.45 | 454,590 | +0.12(+0.97%) |
Feb 05, 2024 | 12.35 | 12.38 | 12.24 | 12.33 | 513,163 | -0.19(-1.51%) |
Feb 02, 2024 | 12.61 | 12.64 | 12.47 | 12.52 | 512,542 | -0.29(-2.25%) |
Feb 01, 2024 | 12.65 | 12.81 | 12.44 | 12.81 | 742,886 | +0.23(+1.81%) |
Jan 31, 2024 | 13.13 | 13.19 | 12.55 | 12.58 | 873,246 | -0.53(-4.01%) |
Jan 30, 2024 | 13.11 | 13.17 | 12.84 | 13.11 | 863,592 | -0.20(-1.49%) |
Jan 29, 2024 | 12.87 | 13.33 | 12.87 | 13.31 | 1,273,070 | +0.49(+3.79%) |
Jan 26, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 467,668 | +0.04(+0.31%) |
Jan 25, 2024 | 12.79 | 12.82 | 12.62 | 12.78 | 525,048 | +0.14(+1.10%) |
Jan 24, 2024 | 12.85 | 12.94 | 12.62 | 12.64 | 729,683 | -0.03(-0.24%) |
Jan 23, 2024 | 12.86 | 12.95 | 12.63 | 12.67 | 911,088 | -0.09(-0.70%) |
Jan 22, 2024 | 12.52 | 12.80 | 12.51 | 12.76 | 809,746 | +0.35(+2.80%) |
Jan 19, 2024 | 12.36 | 12.41 | 12.12 | 12.41 | 625,104 | +0.13(+1.05%) |
Jan 18, 2024 | 12.36 | 12.36 | 12.09 | 12.29 | 657,360 | +0.03(+0.24%) |
Jan 17, 2024 | 12.30 | 12.47 | 12.19 | 12.26 | 626,170 | -0.23(-1.83%) |
Jan 16, 2024 | 12.46 | 12.57 | 12.39 | 12.48 | 551,572 | -0.13(-1.02%) |
Jan 12, 2024 | 12.62 | 12.69 | 12.50 | 12.61 | 702,453 | +0.09(+0.71%) |
Jan 11, 2024 | 12.60 | 12.66 | 12.43 | 12.52 | 754,626 | -0.15(-1.18%) |
Jan 10, 2024 | 12.77 | 12.83 | 12.62 | 12.67 | 1,138,925 | -0.01(-0.08%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.52 | 12.68 | 627,274 | -0.19(-1.47%) |
Jan 08, 2024 | 12.77 | 12.87 | 12.71 | 12.87 | 488,746 | +0.10(+0.78%) |
Jan 05, 2024 | 12.84 | 12.95 | 12.74 | 12.77 | 768,131 | -0.14(-1.08%) |
Jan 04, 2024 | 13.03 | 13.13 | 12.85 | 12.91 | 831,680 | -0.09(-0.69%) |
Jan 03, 2024 | 13.05 | 13.17 | 12.87 | 13.00 | 1,335,161 | -0.08(-0.61%) |
Jan 02, 2024 | 13.17 | 13.20 | 12.78 | 13.08 | 1,132,994 | -0.24(-1.78%) |
Dec 29, 2023 | 13.30 | 13.35 | 13.04 | 13.32 | 777,501 | -0.02(-0.15%) |
Dec 28, 2023 | 13.46 | 13.51 | 13.33 | 13.33 | 593,778 | -0.18(-1.31%) |
Dec 27, 2023 | 13.59 | 13.74 | 13.42 | 13.51 | 1,166,756 | -0.10(-0.72%) |
Dec 26, 2023 | 13.65 | 13.72 | 13.45 | 13.61 | 807,929 | -0.08(-0.58%) |
Dec 22, 2023 | 13.91 | 13.94 | 13.52 | 13.69 | 1,197,367 | -0.21(-1.49%) |
Dec 21, 2023 | 14.05 | 14.32 | 13.62 | 13.90 | 1,353,238 | +0.02(+0.14%) |
Dec 20, 2023 | 11.64 | 14.25 | 11.55 | 13.88 | 4,527,904 | +1.37(+10.95%) |
Dec 19, 2023 | 12.35 | 12.68 | 12.34 | 12.51 | 2,913,149 | +0.19(+1.52%) |
Dec 18, 2023 | 12.40 | 12.50 | 12.24 | 12.32 | 979,515 | +0.03(+0.24%) |
Dec 15, 2023 | 12.67 | 12.68 | 11.97 | 12.29 | 2,200,047 | -0.39(-3.11%) |
Dec 14, 2023 | 12.63 | 12.76 | 12.47 | 12.68 | 856,280 | +0.26(+2.06%) |
Dec 13, 2023 | 12.19 | 12.44 | 11.97 | 12.43 | 1,412,778 | +0.20(+1.61%) |
Dec 12, 2023 | 12.36 | 12.36 | 12.20 | 12.23 | 489,551 | -0.14(-1.11%) |
Dec 11, 2023 | 12.30 | 12.43 | 12.16 | 12.37 | 549,195 | +0.03(+0.24%) |
Dec 08, 2023 | 12.43 | 12.49 | 12.28 | 12.34 | 418,749 | -0.09(-0.71%) |
Dec 07, 2023 | 12.27 | 12.44 | 12.24 | 12.43 | 552,326 | +0.20(+1.61%) |
Dec 06, 2023 | 12.05 | 12.36 | 11.98 | 12.23 | 429,383 | +0.05(+0.40%) |
Dec 05, 2023 | 12.24 | 12.29 | 12.16 | 12.18 | 598,324 | -0.07(-0.56%) |
Dec 04, 2023 | 12.22 | 12.36 | 12.16 | 12.25 | 630,851 | -0.02(-0.16%) |