Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.43 | 10.56 | 10.26 | 10.32 | 30,970 | +0.10(+0.96%) |
Feb 28, 2024 | 10.33 | 10.42 | 10.18 | 10.22 | 37,899 | -0.26(-2.44%) |
Feb 27, 2024 | 10.46 | 10.56 | 10.40 | 10.47 | 25,199 | +0.08(+0.76%) |
Feb 26, 2024 | 10.57 | 10.65 | 10.38 | 10.40 | 17,226 | -0.21(-1.95%) |
Feb 23, 2024 | 10.58 | 10.78 | 10.51 | 10.60 | 22,276 | +0.08(+0.75%) |
Feb 22, 2024 | 10.77 | 10.77 | 10.37 | 10.52 | 49,072 | -0.31(-2.90%) |
Feb 21, 2024 | 10.70 | 10.92 | 10.64 | 10.84 | 27,180 | +0.15(+1.38%) |
Feb 20, 2024 | 11.10 | 11.45 | 10.66 | 10.69 | 112,356 | -0.61(-5.40%) |
Feb 16, 2024 | 11.37 | 11.46 | 11.07 | 11.30 | 42,222 | -0.20(-1.71%) |
Feb 15, 2024 | 10.99 | 11.58 | 10.98 | 11.50 | 72,537 | +0.58(+5.32%) |
Feb 14, 2024 | 10.96 | 11.03 | 10.39 | 10.92 | 72,900 | -0.03(-0.27%) |
Feb 13, 2024 | 11.70 | 11.70 | 10.82 | 10.95 | 74,699 | -1.09(-9.07%) |
Feb 12, 2024 | 10.44 | 12.23 | 10.44 | 12.04 | 171,409 | +1.54(+14.71%) |
Feb 09, 2024 | 10.15 | 10.51 | 10.03 | 10.49 | 79,934 | +0.37(+3.69%) |
Feb 08, 2024 | 10.31 | 10.43 | 10.06 | 10.12 | 72,015 | -0.19(-1.81%) |
Feb 07, 2024 | 10.94 | 10.94 | 10.22 | 10.31 | 96,513 | -0.65(-5.92%) |
Feb 06, 2024 | 11.21 | 11.32 | 10.89 | 10.96 | 48,843 | -0.35(-3.13%) |
Feb 05, 2024 | 11.31 | 11.66 | 11.14 | 11.31 | 49,605 | -0.10(-0.86%) |
Feb 02, 2024 | 11.61 | 11.82 | 11.41 | 11.41 | 43,668 | -0.43(-3.65%) |
Feb 01, 2024 | 12.17 | 12.17 | 11.41 | 11.84 | 67,523 | -0.21(-1.77%) |
Jan 31, 2024 | 12.66 | 12.71 | 12.04 | 12.06 | 60,788 | -0.50(-4.02%) |
Jan 30, 2024 | 13.08 | 13.13 | 12.56 | 12.56 | 25,424 | -0.66(-4.99%) |
Jan 29, 2024 | 12.97 | 13.49 | 12.86 | 13.22 | 47,605 | +0.19(+1.49%) |
Jan 26, 2024 | 12.82 | 13.09 | 12.71 | 13.03 | 19,541 | +0.34(+2.68%) |
Jan 25, 2024 | 13.26 | 13.30 | 12.29 | 12.69 | 71,101 | -0.37(-2.82%) |
Jan 24, 2024 | 12.99 | 13.21 | 12.96 | 13.06 | 30,424 | +0.20(+1.59%) |
Jan 23, 2024 | 12.95 | 13.01 | 12.80 | 12.85 | 34,321 | +0.00(+0.00%) |
Jan 22, 2024 | 12.60 | 12.86 | 12.60 | 12.85 | 37,040 | +0.33(+2.64%) |
Jan 19, 2024 | 12.36 | 12.55 | 12.23 | 12.52 | 27,714 | +0.23(+1.90%) |
Jan 18, 2024 | 12.35 | 12.43 | 12.24 | 12.29 | 22,103 | -0.06(-0.47%) |
Jan 17, 2024 | 12.05 | 12.41 | 12.05 | 12.35 | 49,136 | +0.17(+1.44%) |
Jan 16, 2024 | 12.12 | 12.25 | 12.08 | 12.17 | 32,840 | -0.06(-0.48%) |
Jan 12, 2024 | 12.26 | 12.30 | 12.06 | 12.23 | 28,619 | +0.06(+0.48%) |
Jan 11, 2024 | 12.14 | 12.34 | 11.89 | 12.17 | 38,349 | -0.05(-0.40%) |
Jan 10, 2024 | 12.15 | 12.26 | 11.96 | 12.22 | 42,952 | +0.03(+0.24%) |
Jan 09, 2024 | 12.24 | 12.29 | 11.99 | 12.19 | 37,838 | -0.05(-0.40%) |
Jan 08, 2024 | 12.48 | 12.48 | 12.20 | 12.24 | 30,474 | -0.32(-2.55%) |
Jan 05, 2024 | 12.50 | 12.81 | 12.44 | 12.56 | 122,407 | -0.01(-0.08%) |
Jan 04, 2024 | 12.40 | 12.59 | 12.38 | 12.57 | 35,048 | +0.18(+1.49%) |
Jan 03, 2024 | 12.57 | 12.73 | 12.39 | 12.39 | 58,392 | -0.38(-2.97%) |
Jan 02, 2024 | 12.51 | 13.02 | 12.51 | 12.76 | 47,855 | +0.29(+2.33%) |
Dec 29, 2023 | 12.91 | 12.92 | 12.46 | 12.47 | 60,371 | -0.50(-3.89%) |
Dec 28, 2023 | 12.85 | 13.01 | 12.80 | 12.98 | 30,987 | +0.14(+1.06%) |
Dec 27, 2023 | 12.63 | 12.87 | 12.54 | 12.84 | 48,623 | +0.27(+2.16%) |
Dec 26, 2023 | 12.65 | 12.76 | 12.45 | 12.57 | 43,556 | -0.04(-0.31%) |
Dec 22, 2023 | 12.65 | 12.66 | 12.40 | 12.61 | 29,377 | +0.02(+0.15%) |
Dec 21, 2023 | 12.40 | 12.67 | 12.35 | 12.59 | 26,027 | +0.23(+1.88%) |
Dec 20, 2023 | 12.34 | 12.82 | 12.31 | 12.36 | 37,090 | -0.10(-0.78%) |
Dec 19, 2023 | 12.22 | 12.60 | 12.16 | 12.45 | 40,498 | +0.18(+1.50%) |
Dec 18, 2023 | 12.56 | 12.58 | 12.27 | 12.27 | 28,565 | -0.29(-2.32%) |
Dec 15, 2023 | 12.33 | 12.70 | 12.20 | 12.56 | 140,649 | +0.29(+2.37%) |
Dec 14, 2023 | 12.24 | 12.62 | 12.08 | 12.27 | 101,638 | +0.41(+3.44%) |
Dec 13, 2023 | 11.42 | 12.09 | 11.42 | 11.86 | 176,502 | +0.44(+3.82%) |
Dec 12, 2023 | 11.60 | 11.60 | 11.41 | 11.42 | 23,318 | -0.18(-1.59%) |
Dec 11, 2023 | 11.58 | 11.71 | 11.42 | 11.61 | 30,485 | -0.08(-0.66%) |
Dec 08, 2023 | 11.52 | 11.71 | 11.44 | 11.69 | 22,211 | +0.17(+1.52%) |
Dec 07, 2023 | 11.31 | 11.51 | 11.26 | 11.51 | 24,237 | +0.23(+2.07%) |
Dec 06, 2023 | 11.28 | 11.65 | 11.21 | 11.28 | 39,099 | +0.02(+0.17%) |
Dec 05, 2023 | 11.55 | 11.61 | 11.22 | 11.26 | 38,365 | -0.26(-2.27%) |
Dec 04, 2023 | 11.44 | 11.74 | 11.41 | 11.52 | 35,208 | -0.02(-0.17%) |