Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.85 | 13.50 | 12.50 | 12.55 | 571,991 | -0.19(-1.49%) |
Feb 28, 2024 | 13.00 | 13.25 | 12.62 | 12.74 | 326,622 | -0.26(-2.00%) |
Feb 27, 2024 | 13.65 | 13.78 | 13.00 | 13.00 | 282,413 | -0.65(-4.76%) |
Feb 26, 2024 | 14.06 | 14.24 | 13.51 | 13.65 | 412,573 | -0.63(-4.41%) |
Feb 23, 2024 | 13.18 | 14.30 | 13.18 | 14.28 | 627,969 | +0.48(+3.48%) |
Feb 22, 2024 | 13.15 | 13.88 | 13.15 | 13.80 | 337,410 | +0.48(+3.60%) |
Feb 21, 2024 | 13.35 | 13.41 | 13.15 | 13.32 | 294,420 | -0.04(-0.30%) |
Feb 20, 2024 | 13.64 | 13.80 | 13.32 | 13.36 | 207,387 | -0.54(-3.88%) |
Feb 16, 2024 | 13.70 | 13.96 | 13.30 | 13.90 | 350,293 | +0.15(+1.09%) |
Feb 15, 2024 | 12.69 | 13.95 | 12.69 | 13.75 | 400,617 | +0.80(+6.18%) |
Feb 14, 2024 | 12.80 | 13.15 | 12.66 | 12.95 | 480,854 | +0.16(+1.25%) |
Feb 13, 2024 | 12.55 | 13.49 | 12.20 | 12.79 | 374,096 | -0.06(-0.47%) |
Feb 12, 2024 | 13.29 | 13.75 | 12.25 | 12.85 | 819,351 | -0.33(-2.50%) |
Feb 09, 2024 | 13.09 | 13.43 | 13.09 | 13.18 | 249,272 | -0.04(-0.30%) |
Feb 08, 2024 | 13.50 | 13.65 | 13.15 | 13.22 | 542,228 | -0.30(-2.22%) |
Feb 07, 2024 | 14.00 | 14.06 | 13.50 | 13.52 | 386,233 | -0.39(-2.80%) |
Feb 06, 2024 | 13.01 | 14.30 | 13.01 | 13.91 | 1,033,722 | +0.54(+4.04%) |
Feb 05, 2024 | 13.90 | 13.90 | 13.00 | 13.37 | 538,267 | -0.46(-3.33%) |
Feb 02, 2024 | 13.59 | 14.15 | 13.30 | 13.83 | 2,854,301 | +0.03(+0.22%) |
Feb 01, 2024 | 12.84 | 13.90 | 12.84 | 13.80 | 846,023 | +0.61(+4.62%) |
Jan 31, 2024 | 13.03 | 13.42 | 12.80 | 13.19 | 379,517 | -0.05(-0.38%) |
Jan 30, 2024 | 13.00 | 13.45 | 12.57 | 13.24 | 424,981 | +0.12(+0.91%) |
Jan 29, 2024 | 13.21 | 13.35 | 12.76 | 13.12 | 258,306 | -0.13(-0.98%) |
Jan 26, 2024 | 13.50 | 13.59 | 13.13 | 13.25 | 455,363 | -0.17(-1.27%) |
Jan 25, 2024 | 13.32 | 13.55 | 13.05 | 13.42 | 381,473 | +0.03(+0.22%) |
Jan 24, 2024 | 12.75 | 13.80 | 12.75 | 13.39 | 555,206 | +0.53(+4.12%) |
Jan 23, 2024 | 13.15 | 13.15 | 12.70 | 12.86 | 157,334 | -0.29(-2.24%) |
Jan 22, 2024 | 12.80 | 13.36 | 12.64 | 13.15 | 496,397 | +0.35(+2.77%) |
Jan 19, 2024 | 12.37 | 13.00 | 11.96 | 12.80 | 451,509 | +0.43(+3.48%) |
Jan 18, 2024 | 12.70 | 13.10 | 12.27 | 12.37 | 272,627 | -0.51(-3.96%) |
Jan 17, 2024 | 13.50 | 13.50 | 12.65 | 12.88 | 353,702 | -0.22(-1.68%) |
Jan 16, 2024 | 13.02 | 13.57 | 12.62 | 13.10 | 1,004,489 | +0.55(+4.38%) |
Jan 12, 2024 | 11.54 | 12.55 | 11.27 | 12.55 | 738,177 | +1.20(+10.57%) |
Jan 11, 2024 | 10.75 | 11.36 | 10.75 | 11.35 | 158,830 | +0.40(+3.65%) |
Jan 10, 2024 | 11.14 | 11.37 | 10.67 | 10.95 | 249,324 | -0.28(-2.49%) |
Jan 09, 2024 | 11.86 | 12.00 | 11.17 | 11.23 | 257,140 | -0.72(-6.03%) |
Jan 08, 2024 | 11.91 | 12.00 | 11.50 | 11.95 | 448,083 | +0.05(+0.42%) |
Jan 05, 2024 | 11.37 | 12.12 | 10.96 | 11.90 | 597,829 | +0.70(+6.25%) |
Jan 04, 2024 | 10.83 | 11.67 | 10.83 | 11.20 | 426,785 | +0.00(+0.00%) |
Jan 03, 2024 | 10.51 | 11.75 | 10.51 | 11.20 | 481,558 | +0.38(+3.51%) |
Jan 02, 2024 | 11.15 | 11.35 | 10.50 | 10.82 | 227,264 | -0.47(-4.16%) |
Dec 29, 2023 | 11.42 | 11.42 | 10.82 | 11.29 | 453,701 | -0.15(-1.31%) |
Dec 28, 2023 | 11.50 | 11.70 | 11.17 | 11.44 | 443,550 | -0.06(-0.52%) |
Dec 27, 2023 | 11.33 | 11.65 | 11.13 | 11.50 | 446,079 | -0.20(-1.71%) |
Dec 26, 2023 | 10.40 | 11.99 | 10.23 | 11.70 | 528,467 | +1.10(+10.38%) |
Dec 22, 2023 | 9.860 | 10.60 | 9.800 | 10.60 | 450,611 | +0.74(+7.51%) |
Dec 21, 2023 | 9.920 | 9.990 | 9.740 | 9.860 | 219,285 | -0.03(-0.30%) |
Dec 20, 2023 | 9.840 | 9.950 | 9.680 | 9.890 | 254,494 | +0.06(+0.61%) |
Dec 19, 2023 | 9.900 | 10.09 | 9.730 | 9.830 | 377,919 | -0.07(-0.71%) |
Dec 18, 2023 | 9.960 | 10.42 | 9.900 | 9.900 | 288,260 | -0.52(-4.99%) |
Dec 15, 2023 | 10.13 | 10.45 | 9.791 | 10.42 | 262,960 | +0.33(+3.27%) |
Dec 14, 2023 | 10.46 | 10.46 | 9.700 | 10.09 | 295,889 | -0.11(-1.08%) |
Dec 13, 2023 | 9.530 | 10.21 | 9.490 | 10.20 | 527,496 | +0.24(+2.41%) |
Dec 12, 2023 | 10.70 | 10.95 | 9.500 | 9.960 | 671,130 | -0.88(-8.12%) |
Dec 11, 2023 | 11.23 | 11.59 | 10.84 | 10.84 | 418,961 | -0.56(-4.91%) |
Dec 08, 2023 | 11.47 | 11.61 | 11.21 | 11.40 | 212,052 | -0.09(-0.81%) |
Dec 07, 2023 | 11.81 | 12.08 | 11.49 | 11.49 | 538,271 | -0.07(-0.58%) |
Dec 06, 2023 | 11.45 | 11.77 | 11.20 | 11.56 | 649,198 | +0.36(+3.21%) |
Dec 05, 2023 | 11.08 | 11.48 | 11.08 | 11.20 | 1,099,906 | -0.07(-0.62%) |
Dec 04, 2023 | 10.54 | 11.48 | 10.25 | 11.27 | 516,007 | +0.73(+6.88%) |