Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.77 | 13.84 | 13.00 | 13.60 | 176,337 | -0.23(-1.66%) |
Feb 28, 2024 | 14.79 | 14.82 | 13.65 | 13.83 | 82,235 | -1.15(-7.68%) |
Feb 27, 2024 | 14.38 | 15.15 | 14.38 | 14.98 | 116,851 | +0.23(+1.56%) |
Feb 26, 2024 | 14.93 | 15.16 | 14.43 | 14.75 | 124,278 | +0.27(+1.86%) |
Feb 23, 2024 | 13.09 | 14.71 | 12.83 | 14.48 | 165,754 | +1.68(+13.12%) |
Feb 22, 2024 | 12.60 | 13.10 | 12.31 | 12.80 | 35,270 | +0.66(+5.44%) |
Feb 21, 2024 | 12.20 | 12.79 | 11.95 | 12.14 | 107,345 | -0.06(-0.49%) |
Feb 20, 2024 | 12.11 | 12.42 | 11.86 | 12.20 | 43,787 | +0.12(+0.99%) |
Feb 16, 2024 | 12.19 | 12.39 | 11.79 | 12.08 | 19,915 | +0.08(+0.67%) |
Feb 15, 2024 | 11.73 | 12.57 | 11.73 | 12.00 | 19,650 | -0.02(-0.17%) |
Feb 14, 2024 | 12.00 | 12.31 | 11.88 | 12.02 | 43,491 | +0.03(+0.25%) |
Feb 13, 2024 | 11.95 | 12.23 | 11.78 | 11.99 | 56,286 | -0.21(-1.72%) |
Feb 12, 2024 | 12.60 | 12.72 | 11.51 | 12.20 | 89,881 | -0.30(-2.38%) |
Feb 09, 2024 | 12.55 | 12.87 | 12.31 | 12.50 | 70,298 | -0.27(-2.13%) |
Feb 08, 2024 | 12.21 | 13.00 | 12.09 | 12.77 | 57,327 | +0.40(+3.23%) |
Feb 07, 2024 | 12.39 | 12.60 | 12.12 | 12.37 | 52,568 | -0.13(-1.04%) |
Feb 06, 2024 | 12.15 | 12.67 | 12.05 | 12.50 | 19,909 | +0.23(+1.87%) |
Feb 05, 2024 | 12.39 | 12.49 | 12.14 | 12.27 | 17,153 | -0.28(-2.23%) |
Feb 02, 2024 | 12.99 | 13.00 | 12.48 | 12.55 | 92,874 | -0.62(-4.71%) |
Feb 01, 2024 | 13.30 | 13.53 | 12.92 | 13.17 | 74,981 | -0.01(-0.08%) |
Jan 31, 2024 | 12.71 | 13.52 | 12.71 | 13.18 | 85,074 | +0.33(+2.57%) |
Jan 30, 2024 | 13.40 | 14.03 | 12.71 | 12.85 | 68,157 | -0.41(-3.09%) |
Jan 29, 2024 | 12.57 | 13.35 | 12.57 | 13.26 | 93,683 | +0.70(+5.57%) |
Jan 26, 2024 | 12.20 | 12.85 | 12.20 | 12.56 | 122,271 | +0.54(+4.49%) |
Jan 25, 2024 | 12.00 | 12.12 | 11.84 | 12.02 | 77,099 | +0.13(+1.09%) |
Jan 24, 2024 | 11.73 | 12.11 | 11.68 | 11.89 | 186,654 | -0.05(-0.42%) |
Jan 23, 2024 | 11.50 | 12.05 | 11.37 | 11.94 | 145,288 | +0.31(+2.67%) |
Jan 22, 2024 | 11.57 | 11.92 | 11.36 | 11.63 | 128,499 | +0.06(+0.52%) |
Jan 19, 2024 | 11.36 | 11.83 | 10.91 | 11.57 | 188,310 | +0.28(+2.48%) |
Jan 18, 2024 | 12.00 | 12.87 | 10.50 | 11.29 | 1,487,123 | -0.24(-2.04%) |
Jan 17, 2024 | 11.48 | 11.62 | 11.05 | 11.53 | 491,286 | +0.08(+0.66%) |
Jan 16, 2024 | 11.18 | 11.65 | 10.80 | 11.45 | 337,715 | +0.16(+1.42%) |
Jan 12, 2024 | 11.19 | 11.29 | 11.03 | 11.29 | 18,769 | +0.20(+1.80%) |
Jan 11, 2024 | 11.16 | 11.19 | 10.89 | 11.09 | 67,876 | +0.09(+0.82%) |
Jan 10, 2024 | 11.15 | 11.28 | 10.86 | 11.00 | 77,502 | -0.16(-1.43%) |
Jan 09, 2024 | 11.15 | 11.16 | 11.00 | 11.16 | 28,412 | -0.05(-0.45%) |
Jan 08, 2024 | 10.71 | 11.21 | 10.70 | 11.21 | 88,100 | +0.47(+4.38%) |
Jan 05, 2024 | 10.71 | 10.90 | 10.62 | 10.74 | 98,645 | -0.01(-0.09%) |
Jan 04, 2024 | 10.91 | 10.91 | 10.70 | 10.75 | 208,679 | -0.15(-1.38%) |
Jan 03, 2024 | 10.50 | 11.58 | 10.50 | 10.90 | 127,393 | +0.10(+0.93%) |
Jan 02, 2024 | 10.48 | 10.83 | 10.42 | 10.80 | 81,042 | +0.10(+0.93%) |
Dec 29, 2023 | 10.75 | 11.21 | 10.20 | 10.70 | 187,040 | -0.10(-0.93%) |
Dec 28, 2023 | 10.91 | 10.94 | 10.66 | 10.80 | 521,128 | +0.01(+0.09%) |
Dec 27, 2023 | 10.91 | 11.04 | 10.48 | 10.79 | 56,940 | -0.04(-0.37%) |
Dec 26, 2023 | 11.27 | 11.27 | 10.51 | 10.83 | 215,583 | -0.45(-3.99%) |
Dec 22, 2023 | 10.84 | 11.31 | 10.63 | 11.28 | 72,008 | +0.47(+4.35%) |
Dec 21, 2023 | 10.68 | 11.02 | 10.47 | 10.81 | 123,214 | +0.24(+2.27%) |
Dec 20, 2023 | 10.76 | 11.05 | 9.500 | 10.57 | 244,867 | -0.83(-7.28%) |
Dec 19, 2023 | 10.53 | 11.40 | 10.29 | 11.40 | 270,413 | +0.87(+8.26%) |
Dec 18, 2023 | 10.48 | 10.56 | 10.48 | 10.53 | 59,482 | +0.03(+0.29%) |
Dec 15, 2023 | 10.36 | 10.67 | 10.36 | 10.50 | 109,653 | +0.05(+0.48%) |
Dec 14, 2023 | 10.45 | 10.64 | 10.22 | 10.45 | 132,379 | +0.04(+0.38%) |
Dec 13, 2023 | 10.29 | 10.65 | 10.17 | 10.41 | 90,780 | +0.02(+0.19%) |
Dec 12, 2023 | 10.17 | 10.41 | 9.965 | 10.39 | 117,104 | -0.03(-0.29%) |
Dec 11, 2023 | 10.27 | 10.50 | 10.02 | 10.42 | 37,212 | -0.07(-0.67%) |
Dec 08, 2023 | 10.50 | 10.80 | 10.29 | 10.49 | 186,531 | +0.19(+1.84%) |
Dec 07, 2023 | 10.36 | 10.80 | 10.27 | 10.30 | 83,849 | +0.09(+0.88%) |
Dec 06, 2023 | 10.33 | 10.45 | 10.20 | 10.21 | 7,385 | +0.04(+0.39%) |
Dec 05, 2023 | 10.56 | 10.56 | 10.13 | 10.17 | 61,107 | -0.10(-0.97%) |
Dec 04, 2023 | 10.14 | 10.27 | 9.950 | 10.27 | 38,907 | +0.20(+1.99%) |