Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.91 | 17.84 | 16.75 | 17.23 | 149,051 | +0.64(+3.87%) |
Feb 28, 2024 | 16.52 | 16.95 | 16.09 | 16.59 | 84,869 | +0.32(+1.94%) |
Feb 27, 2024 | 17.16 | 17.16 | 15.65 | 16.28 | 99,077 | +0.18(+1.13%) |
Feb 26, 2024 | 15.32 | 16.53 | 15.32 | 16.09 | 124,773 | +1.32(+8.94%) |
Feb 23, 2024 | 14.61 | 15.26 | 13.78 | 14.77 | 110,458 | +1.08(+7.90%) |
Feb 22, 2024 | 13.79 | 13.88 | 13.40 | 13.69 | 26,064 | +0.11(+0.85%) |
Feb 21, 2024 | 12.83 | 13.75 | 12.81 | 13.58 | 66,231 | +0.72(+5.58%) |
Feb 20, 2024 | 13.00 | 13.10 | 12.75 | 12.86 | 21,348 | +0.00(+0.00%) |
Feb 16, 2024 | 12.75 | 13.09 | 12.75 | 12.86 | 12,992 | -0.01(-0.07%) |
Feb 15, 2024 | 12.73 | 12.87 | 12.71 | 12.87 | 9,447 | +0.03(+0.22%) |
Feb 14, 2024 | 12.80 | 12.85 | 12.52 | 12.84 | 13,709 | +0.20(+1.59%) |
Feb 13, 2024 | 12.60 | 12.91 | 12.45 | 12.64 | 25,351 | -0.15(-1.20%) |
Feb 12, 2024 | 12.68 | 12.94 | 12.60 | 12.79 | 12,850 | +0.12(+0.98%) |
Feb 09, 2024 | 12.82 | 12.94 | 12.64 | 12.67 | 14,968 | -0.15(-1.16%) |
Feb 08, 2024 | 12.60 | 12.92 | 12.57 | 12.81 | 20,367 | +0.17(+1.33%) |
Feb 07, 2024 | 12.59 | 12.94 | 12.50 | 12.65 | 6,537 | -0.08(-0.60%) |
Feb 06, 2024 | 12.70 | 12.87 | 12.49 | 12.72 | 22,770 | -0.15(-1.19%) |
Feb 05, 2024 | 13.02 | 13.02 | 12.52 | 12.88 | 15,803 | -0.29(-2.18%) |
Feb 02, 2024 | 13.23 | 13.23 | 12.74 | 13.16 | 16,732 | -0.26(-1.93%) |
Feb 01, 2024 | 13.50 | 13.74 | 12.51 | 13.42 | 28,996 | -0.08(-0.57%) |
Jan 31, 2024 | 13.05 | 13.60 | 12.67 | 13.50 | 34,106 | +0.38(+2.92%) |
Jan 30, 2024 | 12.99 | 13.21 | 12.76 | 13.12 | 19,832 | -0.02(-0.15%) |
Jan 29, 2024 | 13.46 | 13.46 | 12.49 | 13.14 | 30,117 | +0.18(+1.40%) |
Jan 26, 2024 | 13.03 | 13.35 | 12.71 | 12.95 | 24,018 | -0.08(-0.59%) |
Jan 25, 2024 | 12.69 | 13.53 | 12.20 | 13.03 | 26,419 | +0.39(+3.11%) |
Jan 24, 2024 | 11.81 | 13.01 | 11.64 | 12.64 | 40,402 | +0.86(+7.32%) |
Jan 23, 2024 | 11.76 | 12.04 | 11.54 | 11.78 | 20,241 | +0.11(+0.99%) |
Jan 22, 2024 | 11.83 | 12.06 | 11.65 | 11.66 | 23,869 | -0.20(-1.70%) |
Jan 19, 2024 | 11.73 | 11.98 | 11.59 | 11.86 | 15,939 | +0.11(+0.90%) |
Jan 18, 2024 | 11.70 | 12.29 | 11.51 | 11.76 | 25,950 | +0.06(+0.49%) |
Jan 17, 2024 | 11.89 | 11.89 | 11.51 | 11.70 | 50,362 | -0.23(-1.93%) |
Jan 16, 2024 | 12.32 | 12.42 | 11.89 | 11.93 | 38,344 | -0.53(-4.23%) |
Jan 12, 2024 | 12.38 | 12.53 | 12.32 | 12.46 | 21,141 | +0.24(+1.96%) |
Jan 11, 2024 | 12.17 | 12.34 | 12.06 | 12.22 | 15,426 | -0.04(-0.31%) |
Jan 10, 2024 | 11.98 | 12.25 | 11.89 | 12.25 | 24,608 | +0.17(+1.43%) |
Jan 09, 2024 | 11.97 | 12.12 | 11.78 | 12.08 | 33,617 | +0.13(+1.12%) |
Jan 08, 2024 | 12.07 | 12.20 | 11.89 | 11.95 | 32,717 | -0.27(-2.19%) |
Jan 05, 2024 | 12.36 | 12.47 | 11.85 | 12.22 | 66,242 | -0.34(-2.74%) |
Jan 04, 2024 | 12.58 | 12.86 | 12.34 | 12.56 | 26,623 | +0.03(+0.23%) |
Jan 03, 2024 | 12.83 | 12.84 | 12.21 | 12.53 | 62,310 | -0.45(-3.47%) |
Jan 02, 2024 | 13.40 | 13.63 | 12.78 | 12.98 | 53,571 | -0.36(-2.73%) |
Dec 29, 2023 | 13.56 | 13.80 | 13.33 | 13.35 | 24,934 | -0.14(-1.06%) |
Dec 28, 2023 | 13.90 | 13.99 | 13.44 | 13.49 | 37,006 | -0.33(-2.36%) |
Dec 27, 2023 | 14.70 | 14.73 | 13.60 | 13.82 | 68,727 | -0.92(-6.24%) |
Dec 26, 2023 | 13.57 | 14.74 | 13.53 | 14.73 | 52,891 | +1.24(+9.23%) |
Dec 22, 2023 | 13.50 | 13.60 | 13.36 | 13.49 | 14,924 | +0.12(+0.93%) |
Dec 21, 2023 | 13.40 | 13.55 | 13.33 | 13.37 | 13,556 | +0.04(+0.29%) |
Dec 20, 2023 | 13.50 | 13.55 | 13.32 | 13.33 | 32,559 | -0.17(-1.28%) |
Dec 19, 2023 | 13.53 | 13.54 | 13.40 | 13.50 | 84,924 | +0.08(+0.57%) |
Dec 18, 2023 | 13.27 | 13.52 | 13.23 | 13.42 | 70,084 | +0.09(+0.65%) |
Dec 15, 2023 | 13.45 | 13.58 | 13.24 | 13.34 | 30,498 | -0.14(-1.07%) |
Dec 14, 2023 | 13.96 | 13.96 | 13.31 | 13.48 | 54,536 | -0.37(-2.70%) |
Dec 13, 2023 | 13.49 | 13.96 | 13.44 | 13.85 | 42,581 | +0.37(+2.77%) |
Dec 12, 2023 | 13.35 | 13.54 | 13.35 | 13.48 | 34,098 | +0.07(+0.50%) |
Dec 11, 2023 | 13.40 | 13.50 | 13.28 | 13.41 | 35,178 | -0.09(-0.64%) |
Dec 08, 2023 | 13.41 | 13.64 | 13.37 | 13.50 | 29,385 | +0.00(+0.00%) |
Dec 07, 2023 | 13.43 | 13.52 | 13.34 | 13.50 | 44,495 | +0.00(+0.00%) |
Dec 06, 2023 | 13.49 | 13.64 | 13.36 | 13.50 | 93,125 | +0.00(+0.00%) |
Dec 05, 2023 | 13.51 | 13.60 | 13.32 | 13.50 | 52,301 | +0.00(+0.00%) |
Dec 04, 2023 | 13.84 | 13.84 | 13.41 | 13.50 | 77,514 | +0.22(+1.66%) |