Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.81 | 12.81 | 12.32 | 12.34 | 172,279 | +0.01(+0.08%) |
Feb 28, 2024 | 12.45 | 12.45 | 12.31 | 12.33 | 36,257 | -0.25(-1.99%) |
Feb 27, 2024 | 12.56 | 12.63 | 12.54 | 12.58 | 96,974 | +0.09(+0.72%) |
Feb 26, 2024 | 12.68 | 12.68 | 12.43 | 12.49 | 103,230 | -0.19(-1.50%) |
Feb 23, 2024 | 12.60 | 12.74 | 12.60 | 12.68 | 160,200 | +0.10(+0.79%) |
Feb 22, 2024 | 12.50 | 12.65 | 12.50 | 12.58 | 207,030 | +0.18(+1.45%) |
Feb 21, 2024 | 12.42 | 12.45 | 12.38 | 12.40 | 86,673 | +0.20(+1.64%) |
Feb 20, 2024 | 12.23 | 12.32 | 11.81 | 12.20 | 109,859 | +0.14(+1.16%) |
Feb 16, 2024 | 11.99 | 12.06 | 11.99 | 12.06 | 50,836 | +0.02(+0.17%) |
Feb 15, 2024 | 12.00 | 12.04 | 11.96 | 12.04 | 144,082 | +0.06(+0.50%) |
Feb 14, 2024 | 11.95 | 11.98 | 11.90 | 11.98 | 98,776 | +0.15(+1.27%) |
Feb 13, 2024 | 11.90 | 11.91 | 11.70 | 11.83 | 90,306 | -0.10(-0.84%) |
Feb 12, 2024 | 11.60 | 12.10 | 11.60 | 11.93 | 77,594 | +0.14(+1.23%) |
Feb 09, 2024 | 11.62 | 11.84 | 11.62 | 11.79 | 104,476 | +0.03(+0.21%) |
Feb 08, 2024 | 11.82 | 11.83 | 11.74 | 11.76 | 144,251 | -0.28(-2.29%) |
Feb 07, 2024 | 12.05 | 12.06 | 11.99 | 12.04 | 56,814 | -0.19(-1.51%) |
Feb 06, 2024 | 12.11 | 12.22 | 12.00 | 12.22 | 154,249 | +0.37(+3.16%) |
Feb 05, 2024 | 11.71 | 11.85 | 11.71 | 11.85 | 261,483 | +0.19(+1.60%) |
Feb 02, 2024 | 11.70 | 11.75 | 11.62 | 11.66 | 177,954 | -0.18(-1.52%) |
Feb 01, 2024 | 11.81 | 11.84 | 11.76 | 11.84 | 110,398 | -0.02(-0.17%) |
Jan 31, 2024 | 11.84 | 11.93 | 11.84 | 11.86 | 126,383 | +0.02(+0.17%) |
Jan 30, 2024 | 11.90 | 11.90 | 11.77 | 11.84 | 70,295 | -0.06(-0.50%) |
Jan 29, 2024 | 12.05 | 12.05 | 11.83 | 11.90 | 84,697 | -0.04(-0.34%) |
Jan 26, 2024 | 11.90 | 11.95 | 11.86 | 11.94 | 80,155 | +0.12(+1.06%) |
Jan 25, 2024 | 11.87 | 11.91 | 11.81 | 11.81 | 112,055 | +0.00(+0.04%) |
Jan 24, 2024 | 11.80 | 11.88 | 11.79 | 11.81 | 227,570 | +0.46(+4.05%) |
Jan 23, 2024 | 11.36 | 11.41 | 11.31 | 11.35 | 179,090 | +0.24(+2.16%) |
Jan 22, 2024 | 11.16 | 11.16 | 11.06 | 11.11 | 141,148 | -0.20(-1.72%) |
Jan 19, 2024 | 11.07 | 11.33 | 11.07 | 11.30 | 116,076 | +0.15(+1.39%) |
Jan 18, 2024 | 11.27 | 11.27 | 11.07 | 11.15 | 141,744 | +0.10(+0.90%) |
Jan 17, 2024 | 11.01 | 11.14 | 11.01 | 11.05 | 165,066 | -0.21(-1.87%) |
Jan 16, 2024 | 11.30 | 11.35 | 11.26 | 11.26 | 143,287 | -0.33(-2.85%) |
Jan 12, 2024 | 11.45 | 11.64 | 11.45 | 11.59 | 103,049 | +0.05(+0.43%) |
Jan 11, 2024 | 11.56 | 11.56 | 11.45 | 11.54 | 107,057 | +0.02(+0.17%) |
Jan 10, 2024 | 11.51 | 11.54 | 11.49 | 11.52 | 75,506 | +0.06(+0.55%) |
Jan 09, 2024 | 11.48 | 11.50 | 11.44 | 11.46 | 51,046 | -0.07(-0.63%) |
Jan 08, 2024 | 11.56 | 11.56 | 11.46 | 11.53 | 89,947 | -0.14(-1.20%) |
Jan 05, 2024 | 11.48 | 11.72 | 11.48 | 11.67 | 64,269 | -0.01(-0.09%) |
Jan 04, 2024 | 11.71 | 11.71 | 11.66 | 11.68 | 48,149 | -0.01(-0.09%) |
Jan 03, 2024 | 11.62 | 11.69 | 11.54 | 11.69 | 73,355 | +0.15(+1.30%) |
Jan 02, 2024 | 11.96 | 11.96 | 11.49 | 11.54 | 107,891 | -0.33(-2.78%) |
Dec 29, 2023 | 11.56 | 11.89 | 11.56 | 11.87 | 60,238 | +0.05(+0.42%) |
Dec 28, 2023 | 11.79 | 11.84 | 11.79 | 11.82 | 179,251 | +0.18(+1.55%) |
Dec 27, 2023 | 11.98 | 11.98 | 11.58 | 11.64 | 256,922 | +0.05(+0.43%) |
Dec 26, 2023 | 11.40 | 11.98 | 11.40 | 11.59 | 208,754 | +0.04(+0.35%) |
Dec 22, 2023 | 11.62 | 11.73 | 11.49 | 11.55 | 144,867 | +0.01(+0.09%) |
Dec 21, 2023 | 11.26 | 11.58 | 11.25 | 11.54 | 253,850 | +0.29(+2.58%) |
Dec 20, 2023 | 11.50 | 11.50 | 11.25 | 11.25 | 93,452 | -0.29(-2.51%) |
Dec 19, 2023 | 11.23 | 11.61 | 11.23 | 11.54 | 217,305 | +0.03(+0.26%) |
Dec 18, 2023 | 11.23 | 11.51 | 11.23 | 11.51 | 138,336 | +0.01(+0.11%) |
Dec 15, 2023 | 11.54 | 11.60 | 11.49 | 11.50 | 74,731 | -0.07(-0.63%) |
Dec 14, 2023 | 11.23 | 11.57 | 11.23 | 11.57 | 70,226 | +0.10(+0.87%) |
Dec 13, 2023 | 11.41 | 11.47 | 11.37 | 11.47 | 63,776 | -0.03(-0.26%) |
Dec 12, 2023 | 11.23 | 11.50 | 11.23 | 11.50 | 118,919 | +0.16(+1.41%) |
Dec 11, 2023 | 11.30 | 11.38 | 11.28 | 11.34 | 261,140 | +0.06(+0.53%) |
Dec 08, 2023 | 11.23 | 11.32 | 11.23 | 11.28 | 44,409 | -0.08(-0.70%) |
Dec 07, 2023 | 11.35 | 11.38 | 11.32 | 11.36 | 43,576 | +0.08(+0.71%) |
Dec 06, 2023 | 11.29 | 11.34 | 11.28 | 11.28 | 80,122 | +0.02(+0.18%) |
Dec 05, 2023 | 11.24 | 11.29 | 11.24 | 11.26 | 71,789 | -0.13(-1.14%) |
Dec 04, 2023 | 11.23 | 11.44 | 11.23 | 11.39 | 72,009 | -0.02(-0.18%) |