Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.62 | 14.38 | 13.58 | 14.30 | 57,859 | +0.70(+5.15%) |
Feb 28, 2024 | 13.50 | 14.43 | 13.46 | 13.60 | 76,482 | +0.28(+2.10%) |
Feb 27, 2024 | 12.93 | 13.50 | 12.91 | 13.32 | 47,741 | +0.24(+1.83%) |
Feb 26, 2024 | 12.23 | 13.20 | 12.23 | 13.08 | 54,601 | +0.73(+5.95%) |
Feb 23, 2024 | 12.15 | 12.39 | 12.11 | 12.35 | 12,530 | +0.08(+0.62%) |
Feb 22, 2024 | 12.11 | 12.40 | 12.06 | 12.27 | 19,383 | -0.03(-0.24%) |
Feb 21, 2024 | 12.37 | 12.39 | 12.20 | 12.30 | 7,341 | -0.20(-1.60%) |
Feb 20, 2024 | 12.63 | 12.76 | 12.07 | 12.50 | 30,876 | -0.27(-2.11%) |
Feb 16, 2024 | 12.80 | 12.95 | 12.25 | 12.77 | 29,096 | -0.14(-1.12%) |
Feb 15, 2024 | 13.18 | 13.34 | 12.80 | 12.91 | 31,119 | -0.33(-2.49%) |
Feb 14, 2024 | 12.60 | 13.45 | 12.60 | 13.24 | 46,582 | +0.39(+3.07%) |
Feb 13, 2024 | 11.50 | 12.99 | 11.35 | 12.85 | 34,242 | -0.47(-3.56%) |
Feb 12, 2024 | 13.17 | 13.48 | 13.05 | 13.32 | 68,055 | +0.13(+1.02%) |
Feb 09, 2024 | 12.97 | 13.50 | 12.75 | 13.19 | 30,527 | +0.17(+1.30%) |
Feb 08, 2024 | 12.97 | 13.20 | 12.67 | 13.02 | 22,722 | +0.09(+0.70%) |
Feb 07, 2024 | 12.51 | 13.09 | 12.51 | 12.93 | 24,782 | +0.05(+0.39%) |
Feb 06, 2024 | 12.40 | 12.94 | 12.40 | 12.88 | 11,684 | +0.52(+4.21%) |
Feb 05, 2024 | 12.95 | 12.95 | 11.69 | 12.36 | 18,567 | -0.49(-3.81%) |
Feb 02, 2024 | 12.81 | 12.98 | 12.75 | 12.85 | 16,213 | -0.06(-0.46%) |
Feb 01, 2024 | 12.85 | 12.95 | 12.81 | 12.91 | 12,899 | +0.01(+0.08%) |
Jan 31, 2024 | 12.75 | 13.10 | 12.70 | 12.90 | 23,712 | -0.07(-0.54%) |
Jan 30, 2024 | 12.85 | 13.00 | 12.59 | 12.97 | 34,961 | +0.21(+1.63%) |
Jan 29, 2024 | 12.55 | 12.84 | 12.11 | 12.76 | 39,103 | +0.29(+2.35%) |
Jan 26, 2024 | 11.52 | 12.60 | 11.52 | 12.47 | 18,718 | +0.72(+6.13%) |
Jan 25, 2024 | 11.72 | 12.01 | 11.50 | 11.75 | 14,491 | +0.01(+0.09%) |
Jan 24, 2024 | 11.26 | 12.00 | 11.26 | 11.74 | 49,868 | +0.52(+4.63%) |
Jan 23, 2024 | 11.27 | 11.43 | 10.71 | 11.22 | 18,101 | -0.07(-0.62%) |
Jan 22, 2024 | 11.47 | 11.59 | 11.22 | 11.29 | 20,926 | -0.32(-2.76%) |
Jan 19, 2024 | 11.16 | 11.89 | 11.16 | 11.61 | 45,056 | +0.36(+3.20%) |
Jan 18, 2024 | 11.00 | 11.57 | 11.00 | 11.25 | 32,870 | -0.20(-1.75%) |
Jan 17, 2024 | 11.72 | 11.90 | 11.30 | 11.45 | 61,288 | -0.40(-3.38%) |
Jan 16, 2024 | 12.60 | 12.60 | 11.50 | 11.85 | 54,319 | -0.83(-6.55%) |
Jan 12, 2024 | 12.75 | 13.37 | 12.08 | 12.68 | 59,668 | -0.38(-2.91%) |
Jan 11, 2024 | 13.25 | 14.00 | 12.83 | 13.06 | 115,481 | -0.13(-0.99%) |
Jan 10, 2024 | 12.65 | 13.29 | 12.65 | 13.19 | 17,129 | +0.02(+0.15%) |
Jan 09, 2024 | 13.44 | 13.44 | 12.60 | 13.17 | 23,145 | -0.25(-1.86%) |
Jan 08, 2024 | 11.97 | 13.46 | 11.97 | 13.42 | 72,825 | +1.16(+9.46%) |
Jan 05, 2024 | 12.85 | 12.86 | 12.25 | 12.26 | 14,873 | -0.49(-3.84%) |
Jan 04, 2024 | 12.11 | 12.84 | 12.11 | 12.75 | 42,838 | +0.47(+3.87%) |
Jan 03, 2024 | 12.72 | 12.83 | 12.02 | 12.28 | 19,229 | -0.55(-4.33%) |
Jan 02, 2024 | 12.54 | 13.11 | 11.95 | 12.83 | 39,167 | +0.40(+3.22%) |
Dec 29, 2023 | 12.48 | 12.48 | 11.93 | 12.43 | 37,481 | +0.15(+1.22%) |
Dec 28, 2023 | 12.39 | 12.50 | 12.21 | 12.28 | 23,748 | -0.11(-0.89%) |
Dec 27, 2023 | 12.17 | 12.74 | 11.86 | 12.39 | 22,438 | -0.16(-1.27%) |
Dec 26, 2023 | 12.73 | 12.88 | 12.01 | 12.55 | 10,052 | -0.35(-2.72%) |
Dec 22, 2023 | 12.65 | 12.90 | 12.50 | 12.90 | 56,747 | +0.30(+2.38%) |
Dec 21, 2023 | 12.58 | 12.69 | 12.51 | 12.60 | 5,839 | +0.02(+0.16%) |
Dec 20, 2023 | 12.30 | 12.70 | 12.30 | 12.58 | 41,279 | +0.29(+2.36%) |
Dec 19, 2023 | 11.78 | 12.31 | 11.78 | 12.29 | 15,263 | +0.26(+2.16%) |
Dec 18, 2023 | 12.03 | 12.06 | 11.51 | 12.03 | 16,961 | -0.03(-0.25%) |
Dec 15, 2023 | 12.01 | 12.06 | 11.53 | 12.06 | 8,007 | -0.43(-3.44%) |
Dec 14, 2023 | 12.20 | 12.49 | 12.03 | 12.49 | 7,862 | +0.12(+0.97%) |
Dec 13, 2023 | 11.88 | 12.37 | 11.78 | 12.37 | 13,246 | +0.59(+5.01%) |
Dec 12, 2023 | 11.81 | 11.93 | 11.68 | 11.78 | 7,483 | +0.03(+0.26%) |
Dec 11, 2023 | 12.50 | 12.50 | 11.53 | 11.75 | 24,241 | -0.78(-6.23%) |
Dec 08, 2023 | 12.35 | 12.69 | 12.24 | 12.53 | 17,814 | +0.21(+1.70%) |
Dec 07, 2023 | 12.71 | 12.71 | 11.33 | 12.32 | 31,599 | -0.28(-2.22%) |
Dec 06, 2023 | 13.20 | 13.20 | 12.55 | 12.60 | 49,887 | -0.19(-1.49%) |
Dec 05, 2023 | 12.50 | 12.80 | 12.39 | 12.79 | 87,453 | +0.30(+2.40%) |
Dec 04, 2023 | 12.10 | 12.59 | 12.10 | 12.49 | 23,562 | +0.40(+3.31%) |