Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.98 | 12.11 | 11.78 | 12.07 | 105,913 | +0.02(+0.16%) |
Feb 28, 2024 | 12.19 | 12.19 | 11.85 | 12.06 | 58,750 | -0.12(-0.96%) |
Feb 27, 2024 | 12.16 | 12.22 | 12.01 | 12.17 | 52,700 | +0.05(+0.40%) |
Feb 26, 2024 | 12.26 | 12.34 | 12.12 | 12.12 | 43,915 | -0.18(-1.50%) |
Feb 23, 2024 | 12.17 | 12.36 | 12.17 | 12.31 | 19,561 | +0.13(+1.04%) |
Feb 22, 2024 | 12.13 | 12.37 | 12.12 | 12.18 | 47,571 | -0.05(-0.40%) |
Feb 21, 2024 | 12.20 | 12.32 | 12.20 | 12.23 | 28,852 | -0.09(-0.71%) |
Feb 20, 2024 | 12.30 | 12.35 | 12.26 | 12.32 | 17,456 | +0.02(+0.16%) |
Feb 16, 2024 | 12.31 | 12.39 | 12.24 | 12.30 | 44,342 | -0.04(-0.31%) |
Feb 15, 2024 | 12.30 | 12.39 | 12.25 | 12.34 | 29,429 | +0.01(+0.08%) |
Feb 14, 2024 | 12.37 | 12.37 | 12.26 | 12.33 | 26,222 | -0.03(-0.24%) |
Feb 13, 2024 | 12.37 | 12.37 | 12.22 | 12.36 | 23,234 | -0.01(-0.08%) |
Feb 12, 2024 | 12.20 | 12.37 | 12.18 | 12.37 | 44,671 | +0.14(+1.11%) |
Feb 09, 2024 | 12.19 | 12.32 | 12.13 | 12.23 | 42,616 | +0.06(+0.48%) |
Feb 08, 2024 | 12.18 | 12.31 | 12.08 | 12.17 | 20,751 | +0.02(+0.16%) |
Feb 07, 2024 | 12.14 | 12.20 | 11.94 | 12.15 | 98,238 | +0.01(+0.08%) |
Feb 06, 2024 | 12.14 | 12.18 | 12.05 | 12.14 | 31,736 | +0.00(+0.00%) |
Feb 05, 2024 | 12.15 | 12.30 | 12.07 | 12.14 | 59,242 | -0.07(-0.56%) |
Feb 02, 2024 | 12.17 | 12.33 | 12.17 | 12.21 | 22,484 | +0.04(+0.32%) |
Feb 01, 2024 | 12.24 | 12.32 | 12.13 | 12.17 | 22,480 | +0.04(+0.32%) |
Jan 31, 2024 | 12.36 | 12.37 | 12.13 | 12.13 | 42,476 | -0.17(-1.42%) |
Jan 30, 2024 | 12.16 | 12.31 | 12.16 | 12.31 | 38,654 | +0.09(+0.71%) |
Jan 29, 2024 | 12.33 | 12.41 | 12.16 | 12.22 | 57,627 | -0.21(-1.72%) |
Jan 26, 2024 | 12.31 | 12.47 | 12.27 | 12.43 | 29,213 | +0.17(+1.42%) |
Jan 25, 2024 | 12.29 | 12.38 | 12.22 | 12.26 | 18,322 | -0.04(-0.32%) |
Jan 24, 2024 | 12.43 | 12.43 | 12.30 | 12.30 | 39,382 | -0.07(-0.55%) |
Jan 23, 2024 | 12.32 | 12.44 | 12.22 | 12.37 | 52,050 | +0.07(+0.55%) |
Jan 22, 2024 | 11.97 | 12.35 | 11.97 | 12.30 | 48,957 | +0.14(+1.12%) |
Jan 19, 2024 | 12.14 | 12.20 | 12.10 | 12.16 | 12,003 | +0.03(+0.24%) |
Jan 18, 2024 | 12.24 | 12.37 | 12.05 | 12.13 | 28,766 | -0.11(-0.87%) |
Jan 17, 2024 | 12.28 | 12.50 | 12.15 | 12.24 | 41,918 | -0.03(-0.24%) |
Jan 16, 2024 | 12.39 | 12.45 | 12.24 | 12.27 | 26,845 | -0.12(-0.94%) |
Jan 12, 2024 | 12.39 | 12.49 | 12.39 | 12.39 | 27,590 | -0.01(-0.08%) |
Jan 11, 2024 | 12.23 | 12.46 | 12.22 | 12.39 | 37,084 | +0.12(+0.95%) |
Jan 10, 2024 | 12.23 | 12.41 | 12.23 | 12.28 | 46,009 | -0.04(-0.32%) |
Jan 09, 2024 | 12.48 | 12.52 | 12.29 | 12.32 | 55,153 | -0.15(-1.17%) |
Jan 08, 2024 | 12.14 | 12.53 | 12.14 | 12.46 | 67,546 | +0.10(+0.78%) |
Jan 05, 2024 | 12.10 | 12.38 | 12.04 | 12.37 | 52,730 | +0.18(+1.51%) |
Jan 04, 2024 | 11.93 | 12.25 | 11.92 | 12.18 | 114,193 | +0.28(+2.36%) |
Jan 03, 2024 | 12.10 | 12.10 | 11.84 | 11.90 | 60,255 | -0.03(-0.24%) |
Jan 02, 2024 | 11.93 | 12.03 | 11.77 | 11.93 | 64,263 | +0.00(+0.00%) |
Dec 29, 2023 | 11.85 | 12.12 | 11.85 | 11.93 | 86,356 | +0.06(+0.49%) |
Dec 28, 2023 | 12.00 | 12.08 | 11.75 | 11.87 | 92,110 | -0.18(-1.53%) |
Dec 27, 2023 | 11.94 | 12.11 | 11.91 | 12.06 | 88,811 | +0.16(+1.30%) |
Dec 26, 2023 | 11.76 | 12.01 | 11.76 | 11.90 | 55,782 | +0.07(+0.57%) |
Dec 22, 2023 | 12.10 | 12.14 | 11.80 | 11.83 | 44,160 | -0.20(-1.69%) |
Dec 21, 2023 | 12.00 | 12.13 | 11.95 | 12.04 | 50,549 | +0.05(+0.40%) |
Dec 20, 2023 | 12.24 | 12.42 | 11.94 | 11.99 | 100,974 | -0.31(-2.52%) |
Dec 19, 2023 | 12.34 | 12.41 | 12.27 | 12.30 | 97,487 | +0.02(+0.20%) |
Dec 18, 2023 | 12.22 | 12.30 | 12.12 | 12.27 | 204,788 | +0.14(+1.16%) |
Dec 15, 2023 | 12.11 | 12.22 | 12.05 | 12.13 | 56,790 | -0.03(-0.23%) |
Dec 14, 2023 | 11.98 | 12.20 | 11.94 | 12.16 | 96,636 | +0.26(+2.21%) |
Dec 13, 2023 | 11.77 | 11.95 | 11.75 | 11.90 | 59,845 | +0.11(+0.96%) |
Dec 12, 2023 | 11.76 | 11.85 | 11.74 | 11.78 | 50,090 | -0.02(-0.16%) |
Dec 11, 2023 | 11.55 | 11.84 | 11.55 | 11.80 | 67,710 | +0.09(+0.80%) |
Dec 08, 2023 | 11.57 | 11.73 | 11.57 | 11.71 | 26,815 | +0.11(+0.97%) |
Dec 07, 2023 | 11.58 | 11.69 | 11.53 | 11.60 | 43,863 | +0.05(+0.41%) |
Dec 06, 2023 | 11.67 | 11.73 | 11.54 | 11.55 | 57,797 | -0.12(-1.05%) |
Dec 05, 2023 | 11.58 | 11.76 | 11.58 | 11.67 | 39,381 | +0.03(+0.24%) |
Dec 04, 2023 | 11.54 | 11.65 | 11.54 | 11.64 | 40,172 | +0.03(+0.24%) |