Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.20 | 12.38 | 11.59 | 11.60 | 43,742 | -0.22(-1.86%) |
Feb 28, 2024 | 12.11 | 12.30 | 11.16 | 11.82 | 115,959 | -0.29(-2.39%) |
Feb 27, 2024 | 13.08 | 13.11 | 12.11 | 12.11 | 97,046 | -1.00(-7.63%) |
Feb 26, 2024 | 12.90 | 13.52 | 12.90 | 13.11 | 136,964 | +0.19(+1.47%) |
Feb 23, 2024 | 12.85 | 12.92 | 12.11 | 12.92 | 40,816 | +0.26(+2.01%) |
Feb 22, 2024 | 12.48 | 13.09 | 12.26 | 12.66 | 38,537 | +0.07(+0.60%) |
Feb 21, 2024 | 13.21 | 13.40 | 12.23 | 12.59 | 79,334 | -0.91(-6.74%) |
Feb 20, 2024 | 13.90 | 14.41 | 13.05 | 13.50 | 97,960 | -0.51(-3.64%) |
Feb 16, 2024 | 13.78 | 14.49 | 13.52 | 14.01 | 107,715 | +0.23(+1.67%) |
Feb 15, 2024 | 13.82 | 14.40 | 13.61 | 13.78 | 101,571 | -0.22(-1.57%) |
Feb 14, 2024 | 12.49 | 14.74 | 12.38 | 14.00 | 248,202 | +1.83(+15.04%) |
Feb 13, 2024 | 12.23 | 12.54 | 11.84 | 12.17 | 37,132 | -0.22(-1.78%) |
Feb 12, 2024 | 11.92 | 12.52 | 11.92 | 12.39 | 32,798 | +0.32(+2.65%) |
Feb 09, 2024 | 12.04 | 12.55 | 11.78 | 12.07 | 41,032 | +0.17(+1.43%) |
Feb 08, 2024 | 12.96 | 13.00 | 11.88 | 11.90 | 80,622 | -0.82(-6.45%) |
Feb 07, 2024 | 12.24 | 12.72 | 11.76 | 12.72 | 67,703 | +0.32(+2.58%) |
Feb 06, 2024 | 11.75 | 12.60 | 11.49 | 12.40 | 87,397 | +0.57(+4.82%) |
Feb 05, 2024 | 11.08 | 11.84 | 10.78 | 11.83 | 94,503 | +0.75(+6.77%) |
Feb 02, 2024 | 10.43 | 11.08 | 10.30 | 11.08 | 31,471 | +0.55(+5.22%) |
Feb 01, 2024 | 11.89 | 12.10 | 10.50 | 10.53 | 159,644 | -1.40(-11.74%) |
Jan 31, 2024 | 12.17 | 12.48 | 11.75 | 11.93 | 60,991 | -0.25(-2.05%) |
Jan 30, 2024 | 13.44 | 13.77 | 12.17 | 12.18 | 181,573 | -0.99(-7.52%) |
Jan 29, 2024 | 12.21 | 13.50 | 12.21 | 13.17 | 94,729 | +1.09(+9.02%) |
Jan 26, 2024 | 11.73 | 12.45 | 11.73 | 12.08 | 56,707 | +0.27(+2.29%) |
Jan 25, 2024 | 11.96 | 11.96 | 11.40 | 11.81 | 36,043 | +0.13(+1.11%) |
Jan 24, 2024 | 11.29 | 11.97 | 11.29 | 11.68 | 60,428 | +0.61(+5.51%) |
Jan 23, 2024 | 11.22 | 11.37 | 10.97 | 11.07 | 38,971 | -0.10(-0.90%) |
Jan 22, 2024 | 11.29 | 11.50 | 11.00 | 11.17 | 43,653 | -0.17(-1.50%) |
Jan 19, 2024 | 10.84 | 11.40 | 10.20 | 11.34 | 40,581 | +0.50(+4.61%) |
Jan 18, 2024 | 11.39 | 11.39 | 10.40 | 10.84 | 91,468 | -0.51(-4.49%) |
Jan 17, 2024 | 11.80 | 11.89 | 11.30 | 11.35 | 36,520 | -0.45(-3.81%) |
Jan 16, 2024 | 12.65 | 12.64 | 11.80 | 11.80 | 86,706 | -0.85(-6.72%) |
Jan 12, 2024 | 11.49 | 12.67 | 11.47 | 12.65 | 97,698 | +1.07(+9.24%) |
Jan 11, 2024 | 12.80 | 12.80 | 11.40 | 11.58 | 150,141 | -1.13(-8.89%) |
Jan 10, 2024 | 13.15 | 13.17 | 12.62 | 12.71 | 52,661 | -0.33(-2.53%) |
Jan 09, 2024 | 12.83 | 13.23 | 12.43 | 13.04 | 87,112 | +0.21(+1.64%) |
Jan 08, 2024 | 13.31 | 13.37 | 12.09 | 12.83 | 104,606 | -0.07(-0.54%) |
Jan 05, 2024 | 12.30 | 13.12 | 12.01 | 12.90 | 166,928 | +0.81(+6.70%) |
Jan 04, 2024 | 11.14 | 12.55 | 10.98 | 12.09 | 147,633 | +0.94(+8.43%) |
Jan 03, 2024 | 11.09 | 11.29 | 10.87 | 11.15 | 49,470 | -0.07(-0.62%) |
Jan 02, 2024 | 11.15 | 11.49 | 11.01 | 11.22 | 47,747 | -0.04(-0.36%) |
Dec 29, 2023 | 11.42 | 11.78 | 11.19 | 11.26 | 83,597 | -0.19(-1.66%) |
Dec 28, 2023 | 11.00 | 11.55 | 10.96 | 11.45 | 53,941 | +0.23(+2.05%) |
Dec 27, 2023 | 10.82 | 11.44 | 10.68 | 11.22 | 88,709 | +0.42(+3.89%) |
Dec 26, 2023 | 10.50 | 10.95 | 10.01 | 10.80 | 42,492 | +0.28(+2.66%) |
Dec 22, 2023 | 10.47 | 10.98 | 10.20 | 10.52 | 61,923 | +0.22(+2.14%) |
Dec 21, 2023 | 9.810 | 10.53 | 9.810 | 10.30 | 57,195 | +0.36(+3.62%) |
Dec 20, 2023 | 10.25 | 10.58 | 9.930 | 9.940 | 87,309 | -0.51(-4.88%) |
Dec 19, 2023 | 9.300 | 10.74 | 9.220 | 10.45 | 157,772 | -1.07(-9.29%) |
Dec 18, 2023 | 10.75 | 11.64 | 10.75 | 11.52 | 101,412 | +0.85(+7.97%) |
Dec 15, 2023 | 11.32 | 11.32 | 10.31 | 10.67 | 144,670 | -0.57(-5.07%) |
Dec 14, 2023 | 10.69 | 11.35 | 10.15 | 11.24 | 198,803 | +0.70(+6.64%) |
Dec 13, 2023 | 10.47 | 10.65 | 9.950 | 10.54 | 111,452 | +0.22(+2.13%) |
Dec 12, 2023 | 10.15 | 10.62 | 9.800 | 10.32 | 107,797 | +0.05(+0.49%) |
Dec 11, 2023 | 10.90 | 10.90 | 10.22 | 10.27 | 108,247 | -0.54(-5.00%) |
Dec 08, 2023 | 10.25 | 11.00 | 10.07 | 10.81 | 158,504 | +0.66(+6.50%) |
Dec 07, 2023 | 10.21 | 10.25 | 9.840 | 10.15 | 55,273 | +0.11(+1.10%) |
Dec 06, 2023 | 9.410 | 10.19 | 9.300 | 10.04 | 61,106 | +0.62(+6.64%) |
Dec 05, 2023 | 9.410 | 9.650 | 9.310 | 9.415 | 33,774 | -0.16(-1.62%) |
Dec 04, 2023 | 9.640 | 9.680 | 9.320 | 9.570 | 28,282 | -0.04(-0.42%) |