Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.84 | 11.98 | 11.71 | 11.79 | 2,347,479 | +0.27(+2.34%) |
Feb 28, 2024 | 11.45 | 11.55 | 11.34 | 11.52 | 2,396,929 | +0.03(+0.26%) |
Feb 27, 2024 | 11.70 | 11.80 | 11.41 | 11.49 | 1,943,428 | -0.26(-2.21%) |
Feb 26, 2024 | 11.71 | 11.75 | 11.57 | 11.75 | 1,448,941 | -0.12(-1.01%) |
Feb 23, 2024 | 11.48 | 11.93 | 11.31 | 11.87 | 2,905,231 | +0.44(+3.84%) |
Feb 22, 2024 | 11.63 | 11.73 | 11.33 | 11.43 | 2,834,066 | -0.30(-2.55%) |
Feb 21, 2024 | 11.66 | 11.75 | 11.54 | 11.73 | 1,396,773 | -0.02(-0.17%) |
Feb 20, 2024 | 11.79 | 11.84 | 11.66 | 11.75 | 1,721,639 | +0.07(+0.60%) |
Feb 16, 2024 | 11.58 | 11.80 | 11.53 | 11.68 | 3,184,118 | -0.03(-0.26%) |
Feb 15, 2024 | 11.68 | 11.81 | 11.62 | 11.71 | 2,278,064 | +0.27(+2.36%) |
Feb 14, 2024 | 11.38 | 11.47 | 11.25 | 11.44 | 2,203,354 | +0.07(+0.61%) |
Feb 13, 2024 | 11.70 | 11.70 | 11.22 | 11.37 | 4,702,427 | -0.64(-5.32%) |
Feb 12, 2024 | 11.92 | 12.09 | 11.86 | 12.01 | 1,484,438 | +0.08(+0.67%) |
Feb 09, 2024 | 12.08 | 12.08 | 11.83 | 11.93 | 1,642,210 | -0.15(-1.24%) |
Feb 08, 2024 | 12.18 | 12.23 | 11.98 | 12.08 | 2,274,021 | -0.19(-1.55%) |
Feb 07, 2024 | 12.52 | 12.60 | 12.23 | 12.27 | 1,799,072 | -0.32(-2.54%) |
Feb 06, 2024 | 12.39 | 12.63 | 12.33 | 12.59 | 1,999,096 | +0.30(+2.44%) |
Feb 05, 2024 | 12.20 | 12.39 | 12.11 | 12.29 | 1,974,879 | -0.12(-0.97%) |
Feb 02, 2024 | 12.30 | 12.49 | 12.21 | 12.41 | 2,366,065 | -0.25(-1.97%) |
Feb 01, 2024 | 12.21 | 12.69 | 12.18 | 12.66 | 3,183,308 | +0.57(+4.71%) |
Jan 31, 2024 | 12.27 | 12.45 | 12.07 | 12.09 | 1,981,150 | -0.13(-1.06%) |
Jan 30, 2024 | 12.40 | 12.44 | 12.15 | 12.22 | 2,544,202 | -0.11(-0.89%) |
Jan 29, 2024 | 12.29 | 12.34 | 12.10 | 12.33 | 1,593,295 | +0.17(+1.40%) |
Jan 26, 2024 | 12.30 | 12.34 | 12.13 | 12.16 | 1,397,430 | -0.11(-0.90%) |
Jan 25, 2024 | 12.27 | 12.38 | 12.12 | 12.27 | 2,536,909 | +0.19(+1.57%) |
Jan 24, 2024 | 12.54 | 12.59 | 12.03 | 12.08 | 2,392,637 | -0.26(-2.10%) |
Jan 23, 2024 | 12.18 | 12.38 | 12.01 | 12.34 | 1,927,246 | +0.27(+2.23%) |
Jan 22, 2024 | 12.03 | 12.21 | 11.90 | 12.07 | 1,398,153 | -0.09(-0.74%) |
Jan 19, 2024 | 12.38 | 12.38 | 11.97 | 12.16 | 2,205,339 | -0.15(-1.22%) |
Jan 18, 2024 | 12.29 | 12.40 | 12.16 | 12.31 | 2,006,411 | +0.05(+0.41%) |
Jan 17, 2024 | 12.15 | 12.30 | 11.99 | 12.26 | 3,168,111 | -0.09(-0.73%) |
Jan 16, 2024 | 12.60 | 12.69 | 12.32 | 12.35 | 3,317,133 | -0.49(-3.81%) |
Jan 12, 2024 | 13.05 | 13.19 | 12.80 | 12.84 | 2,128,665 | +0.15(+1.18%) |
Jan 11, 2024 | 12.75 | 12.88 | 12.48 | 12.69 | 3,056,270 | +0.11(+0.87%) |
Jan 10, 2024 | 12.56 | 12.65 | 12.42 | 12.58 | 1,542,158 | +0.08(+0.64%) |
Jan 09, 2024 | 12.85 | 12.89 | 12.45 | 12.50 | 3,440,160 | -0.32(-2.49%) |
Jan 08, 2024 | 12.73 | 12.94 | 12.68 | 12.82 | 1,618,202 | -0.15(-1.15%) |
Jan 05, 2024 | 12.87 | 13.17 | 12.78 | 12.97 | 2,241,340 | +0.07(+0.54%) |
Jan 04, 2024 | 12.80 | 13.03 | 12.74 | 12.90 | 1,665,135 | +0.08(+0.62%) |
Jan 03, 2024 | 12.81 | 12.95 | 12.73 | 12.82 | 2,823,819 | -0.26(-1.98%) |
Jan 02, 2024 | 13.39 | 13.53 | 13.06 | 13.08 | 2,501,584 | -0.37(-2.75%) |
Dec 29, 2023 | 13.48 | 13.54 | 13.30 | 13.45 | 2,077,475 | -0.12(-0.88%) |
Dec 28, 2023 | 13.94 | 13.97 | 13.54 | 13.57 | 2,538,952 | -0.40(-2.86%) |
Dec 27, 2023 | 13.88 | 14.14 | 13.85 | 13.96 | 2,166,155 | +0.11(+0.79%) |
Dec 26, 2023 | 13.94 | 14.04 | 13.72 | 13.85 | 1,481,428 | -0.05(-0.36%) |
Dec 22, 2023 | 14.13 | 14.33 | 13.89 | 13.90 | 2,343,825 | +0.09(+0.65%) |
Dec 21, 2023 | 13.92 | 13.97 | 13.75 | 13.81 | 1,735,310 | +0.14(+1.02%) |
Dec 20, 2023 | 14.13 | 14.15 | 13.66 | 13.67 | 1,920,220 | -0.43(-3.04%) |
Dec 19, 2023 | 13.69 | 14.23 | 13.61 | 14.10 | 2,432,017 | +0.48(+3.52%) |
Dec 18, 2023 | 13.76 | 13.85 | 13.58 | 13.62 | 2,712,676 | +0.01(+0.07%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.59 | 13.62 | 6,074,973 | -0.24(-1.73%) |
Dec 14, 2023 | 14.22 | 14.31 | 13.74 | 13.85 | 4,019,270 | -0.11(-0.79%) |
Dec 13, 2023 | 13.18 | 13.99 | 13.08 | 13.96 | 4,286,021 | +0.85(+6.47%) |
Dec 12, 2023 | 13.41 | 13.48 | 13.09 | 13.12 | 3,615,536 | -0.29(-2.16%) |
Dec 11, 2023 | 13.47 | 13.53 | 13.20 | 13.41 | 3,825,718 | -0.34(-2.47%) |
Dec 08, 2023 | 13.76 | 14.12 | 13.57 | 13.74 | 4,156,896 | -0.39(-2.75%) |
Dec 07, 2023 | 14.24 | 14.24 | 13.98 | 14.13 | 2,259,765 | +0.01(+0.07%) |
Dec 06, 2023 | 14.33 | 14.38 | 14.08 | 14.12 | 2,306,878 | -0.09(-0.63%) |
Dec 05, 2023 | 14.40 | 14.60 | 14.16 | 14.21 | 3,032,874 | -0.26(-1.83%) |
Dec 04, 2023 | 14.55 | 14.62 | 14.20 | 14.48 | 4,230,186 | -0.33(-2.22%) |