Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.35 | 11.63 | 11.04 | 11.09 | 1,916,618 | -0.09(-0.81%) |
Feb 28, 2024 | 11.53 | 11.82 | 11.02 | 11.18 | 3,219,638 | -0.90(-7.45%) |
Feb 27, 2024 | 12.10 | 12.19 | 11.96 | 12.08 | 1,218,705 | -0.04(-0.33%) |
Feb 26, 2024 | 11.99 | 12.17 | 11.89 | 12.12 | 843,749 | +0.07(+0.58%) |
Feb 23, 2024 | 12.25 | 12.28 | 11.89 | 12.05 | 1,160,945 | -0.29(-2.35%) |
Feb 22, 2024 | 12.07 | 12.53 | 11.98 | 12.34 | 1,182,079 | +0.29(+2.41%) |
Feb 21, 2024 | 11.60 | 12.29 | 11.60 | 12.05 | 1,348,220 | +0.52(+4.51%) |
Feb 20, 2024 | 11.79 | 11.79 | 11.39 | 11.53 | 1,845,376 | -0.37(-3.11%) |
Feb 16, 2024 | 12.25 | 12.25 | 11.87 | 11.90 | 1,398,046 | -0.36(-2.94%) |
Feb 15, 2024 | 12.23 | 12.38 | 12.10 | 12.26 | 1,788,724 | +0.11(+0.91%) |
Feb 14, 2024 | 12.22 | 12.46 | 12.08 | 12.15 | 1,533,324 | +0.08(+0.66%) |
Feb 13, 2024 | 12.20 | 12.39 | 11.91 | 12.07 | 1,673,981 | -0.30(-2.43%) |
Feb 12, 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 1,016,663 | +0.36(+3.00%) |
Feb 09, 2024 | 11.79 | 12.12 | 11.69 | 12.01 | 1,431,717 | +0.13(+1.09%) |
Feb 08, 2024 | 11.36 | 12.00 | 11.36 | 11.88 | 2,903,378 | +0.54(+4.76%) |
Feb 07, 2024 | 11.50 | 11.59 | 11.16 | 11.34 | 1,376,820 | -0.10(-0.87%) |
Feb 06, 2024 | 11.52 | 11.58 | 11.16 | 11.44 | 3,125,758 | -0.11(-0.95%) |
Feb 05, 2024 | 11.62 | 11.65 | 11.31 | 11.55 | 1,183,860 | -0.14(-1.20%) |
Feb 02, 2024 | 11.88 | 11.96 | 11.68 | 11.69 | 1,174,609 | -0.30(-2.50%) |
Feb 01, 2024 | 12.21 | 12.39 | 11.88 | 11.99 | 1,091,349 | -0.21(-1.72%) |
Jan 31, 2024 | 12.54 | 12.55 | 12.16 | 12.20 | 1,218,254 | -0.36(-2.87%) |
Jan 30, 2024 | 12.53 | 12.85 | 12.15 | 12.56 | 1,490,828 | -0.25(-1.95%) |
Jan 29, 2024 | 12.68 | 12.82 | 12.53 | 12.81 | 975,066 | +0.05(+0.39%) |
Jan 26, 2024 | 12.92 | 12.96 | 12.62 | 12.76 | 843,149 | -0.11(-0.85%) |
Jan 25, 2024 | 13.08 | 13.09 | 12.62 | 12.87 | 824,573 | +0.08(+0.63%) |
Jan 24, 2024 | 12.77 | 12.85 | 12.46 | 12.79 | 1,422,752 | +0.15(+1.19%) |
Jan 23, 2024 | 12.53 | 12.82 | 12.53 | 12.64 | 885,100 | +0.06(+0.48%) |
Jan 22, 2024 | 12.47 | 12.76 | 12.35 | 12.58 | 1,074,362 | +0.19(+1.53%) |
Jan 19, 2024 | 12.37 | 12.51 | 12.13 | 12.39 | 1,096,036 | +0.02(+0.16%) |
Jan 18, 2024 | 12.00 | 12.47 | 11.81 | 12.37 | 1,590,611 | +0.36(+3.00%) |
Jan 17, 2024 | 11.68 | 12.06 | 11.56 | 12.01 | 1,646,200 | +0.20(+1.69%) |
Jan 16, 2024 | 12.03 | 12.16 | 11.66 | 11.81 | 1,915,006 | -0.32(-2.64%) |
Jan 12, 2024 | 12.45 | 12.52 | 12.01 | 12.13 | 1,460,813 | +0.02(+0.17%) |
Jan 11, 2024 | 11.89 | 12.15 | 11.61 | 12.11 | 1,489,341 | +0.26(+2.19%) |
Jan 10, 2024 | 12.07 | 12.07 | 11.73 | 11.85 | 1,160,615 | -0.20(-1.66%) |
Jan 09, 2024 | 12.39 | 12.39 | 12.00 | 12.05 | 1,009,216 | -0.40(-3.21%) |
Jan 08, 2024 | 12.09 | 12.46 | 11.95 | 12.45 | 1,304,067 | -0.02(-0.16%) |
Jan 05, 2024 | 12.43 | 12.69 | 12.37 | 12.47 | 851,492 | +0.16(+1.30%) |
Jan 04, 2024 | 12.97 | 13.10 | 12.28 | 12.31 | 1,042,097 | -0.48(-3.75%) |
Jan 03, 2024 | 12.90 | 13.11 | 12.74 | 12.79 | 836,915 | -0.08(-0.62%) |
Jan 02, 2024 | 13.08 | 13.40 | 12.79 | 12.87 | 1,076,643 | -0.13(-1.00%) |
Dec 29, 2023 | 13.11 | 13.14 | 12.93 | 13.00 | 1,261,004 | -0.10(-0.76%) |
Dec 28, 2023 | 13.35 | 13.47 | 13.09 | 13.10 | 771,120 | -0.37(-2.75%) |
Dec 27, 2023 | 13.63 | 13.73 | 13.40 | 13.47 | 541,622 | -0.21(-1.54%) |
Dec 26, 2023 | 13.39 | 13.82 | 13.24 | 13.68 | 912,677 | +0.53(+4.03%) |
Dec 22, 2023 | 13.12 | 13.36 | 12.83 | 13.15 | 917,193 | +0.07(+0.54%) |
Dec 21, 2023 | 12.89 | 13.11 | 12.74 | 13.08 | 534,517 | +0.15(+1.16%) |
Dec 20, 2023 | 13.17 | 13.40 | 12.88 | 12.93 | 965,588 | -0.22(-1.67%) |
Dec 19, 2023 | 12.82 | 13.20 | 12.80 | 13.15 | 1,019,637 | +0.45(+3.54%) |
Dec 18, 2023 | 13.02 | 13.29 | 12.69 | 12.70 | 570,202 | +0.09(+0.71%) |
Dec 15, 2023 | 13.00 | 13.08 | 12.54 | 12.61 | 2,035,794 | -0.37(-2.85%) |
Dec 14, 2023 | 12.59 | 13.22 | 12.58 | 12.98 | 2,426,268 | +0.76(+6.22%) |
Dec 13, 2023 | 11.68 | 12.24 | 11.68 | 12.22 | 1,222,580 | +0.61(+5.25%) |
Dec 12, 2023 | 11.82 | 11.82 | 11.43 | 11.61 | 1,504,398 | -0.35(-2.93%) |
Dec 11, 2023 | 12.22 | 12.31 | 11.93 | 11.96 | 1,607,914 | -0.29(-2.37%) |
Dec 08, 2023 | 11.77 | 12.40 | 11.76 | 12.25 | 1,236,400 | +0.57(+4.88%) |
Dec 07, 2023 | 11.79 | 11.92 | 11.51 | 11.68 | 1,400,037 | -0.09(-0.76%) |
Dec 06, 2023 | 12.46 | 12.57 | 11.75 | 11.77 | 2,028,254 | -0.85(-6.74%) |
Dec 05, 2023 | 12.96 | 13.04 | 12.51 | 12.62 | 1,183,942 | -0.40(-3.07%) |
Dec 04, 2023 | 13.01 | 13.05 | 12.80 | 13.02 | 923,329 | -0.18(-1.36%) |