Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.24 | 15.27 | 14.98 | 15.25 | 189,605 | +0.22(+1.46%) |
Feb 28, 2024 | 15.11 | 15.30 | 14.93 | 15.03 | 182,753 | +0.58(+4.01%) |
Feb 27, 2024 | 14.19 | 14.50 | 14.19 | 14.45 | 136,166 | +0.72(+5.22%) |
Feb 26, 2024 | 13.93 | 13.93 | 13.57 | 13.73 | 220,325 | -0.60(-4.21%) |
Feb 23, 2024 | 14.12 | 14.40 | 14.02 | 14.34 | 189,724 | +0.83(+6.12%) |
Feb 22, 2024 | 13.34 | 13.80 | 13.34 | 13.51 | 190,858 | +0.56(+4.32%) |
Feb 21, 2024 | 12.90 | 13.05 | 12.80 | 12.95 | 113,351 | +0.45(+3.60%) |
Feb 20, 2024 | 12.76 | 12.76 | 12.50 | 12.50 | 84,797 | -0.32(-2.50%) |
Feb 16, 2024 | 12.95 | 12.95 | 12.80 | 12.82 | 48,267 | +0.03(+0.23%) |
Feb 15, 2024 | 12.74 | 12.90 | 12.74 | 12.79 | 80,549 | +0.04(+0.31%) |
Feb 14, 2024 | 12.50 | 12.96 | 12.45 | 12.75 | 129,576 | +0.49(+4.00%) |
Feb 13, 2024 | 12.77 | 12.77 | 12.20 | 12.26 | 90,173 | -0.24(-1.92%) |
Feb 12, 2024 | 12.45 | 12.50 | 12.23 | 12.50 | 84,550 | +0.15(+1.21%) |
Feb 09, 2024 | 12.68 | 12.77 | 12.26 | 12.35 | 139,123 | -0.20(-1.59%) |
Feb 08, 2024 | 12.27 | 12.64 | 12.20 | 12.55 | 414,892 | +0.75(+6.36%) |
Feb 07, 2024 | 12.19 | 12.20 | 11.65 | 11.80 | 275,322 | -0.84(-6.65%) |
Feb 06, 2024 | 12.50 | 12.66 | 12.46 | 12.64 | 251,526 | +0.83(+7.03%) |
Feb 05, 2024 | 11.79 | 11.97 | 11.77 | 11.81 | 223,005 | +0.64(+5.73%) |
Feb 02, 2024 | 11.12 | 11.28 | 11.12 | 11.17 | 65,500 | +0.06(+0.54%) |
Feb 01, 2024 | 11.06 | 11.25 | 11.00 | 11.11 | 137,762 | -0.13(-1.16%) |
Jan 31, 2024 | 11.10 | 11.30 | 11.00 | 11.24 | 134,935 | +0.26(+2.37%) |
Jan 30, 2024 | 10.85 | 11.06 | 10.81 | 10.98 | 193,904 | +0.23(+2.14%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.63 | 10.75 | 364,277 | -0.31(-2.80%) |
Jan 26, 2024 | 11.06 | 11.21 | 11.05 | 11.06 | 101,400 | -0.04(-0.36%) |
Jan 25, 2024 | 11.29 | 11.41 | 11.10 | 11.10 | 211,926 | -0.65(-5.53%) |
Jan 24, 2024 | 11.14 | 11.87 | 11.14 | 11.75 | 413,218 | +1.03(+9.61%) |
Jan 23, 2024 | 10.45 | 10.78 | 10.45 | 10.72 | 202,340 | +0.29(+2.78%) |
Jan 22, 2024 | 10.81 | 10.81 | 10.43 | 10.43 | 209,155 | -0.62(-5.61%) |
Jan 19, 2024 | 11.11 | 11.24 | 11.01 | 11.05 | 163,796 | -0.14(-1.25%) |
Jan 18, 2024 | 10.88 | 11.30 | 10.76 | 11.19 | 335,055 | +1.13(+11.23%) |
Jan 17, 2024 | 10.00 | 10.33 | 9.950 | 10.06 | 279,928 | +0.29(+2.97%) |
Jan 16, 2024 | 9.580 | 9.900 | 9.540 | 9.770 | 224,896 | +0.27(+2.84%) |
Jan 12, 2024 | 9.570 | 9.600 | 9.430 | 9.500 | 85,801 | +0.06(+0.64%) |
Jan 11, 2024 | 9.430 | 9.500 | 9.310 | 9.440 | 199,555 | -0.11(-1.15%) |
Jan 10, 2024 | 9.260 | 9.610 | 9.260 | 9.550 | 221,804 | +0.55(+6.11%) |
Jan 09, 2024 | 9.110 | 9.176 | 9.000 | 9.000 | 436,378 | -0.61(-6.35%) |
Jan 08, 2024 | 9.750 | 9.878 | 9.582 | 9.610 | 250,844 | -1.00(-9.43%) |
Jan 05, 2024 | 10.80 | 10.83 | 10.52 | 10.61 | 124,368 | -0.29(-2.66%) |
Jan 04, 2024 | 10.48 | 11.00 | 10.42 | 10.90 | 209,083 | +0.76(+7.50%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.930 | 10.14 | 366,434 | -0.48(-4.52%) |
Jan 02, 2024 | 11.40 | 11.40 | 10.36 | 10.62 | 485,416 | -0.94(-8.13%) |
Dec 29, 2023 | 11.73 | 11.78 | 11.55 | 11.56 | 169,026 | -0.09(-0.77%) |
Dec 28, 2023 | 11.10 | 11.69 | 11.09 | 11.65 | 343,725 | +0.78(+7.18%) |
Dec 27, 2023 | 10.63 | 10.93 | 10.63 | 10.87 | 267,308 | +0.47(+4.52%) |
Dec 26, 2023 | 10.42 | 10.47 | 10.35 | 10.40 | 192,490 | -0.04(-0.38%) |
Dec 22, 2023 | 10.15 | 10.61 | 10.09 | 10.44 | 317,483 | +0.47(+4.71%) |
Dec 21, 2023 | 10.16 | 10.16 | 9.910 | 9.970 | 263,245 | -0.07(-0.70%) |
Dec 20, 2023 | 9.890 | 10.12 | 9.809 | 10.04 | 173,861 | +0.26(+2.66%) |
Dec 19, 2023 | 10.30 | 10.30 | 9.510 | 9.780 | 319,329 | -0.82(-7.74%) |
Dec 18, 2023 | 10.39 | 10.73 | 10.32 | 10.60 | 455,822 | +0.68(+6.85%) |
Dec 15, 2023 | 9.470 | 9.990 | 9.470 | 9.920 | 351,320 | +0.68(+7.36%) |
Dec 14, 2023 | 9.170 | 9.250 | 9.110 | 9.240 | 230,056 | +0.37(+4.17%) |
Dec 13, 2023 | 8.850 | 8.990 | 8.808 | 8.870 | 138,830 | -0.57(-6.04%) |
Dec 12, 2023 | 8.770 | 9.490 | 8.700 | 9.440 | 547,859 | +0.84(+9.77%) |
Dec 11, 2023 | 8.800 | 8.800 | 8.510 | 8.600 | 179,469 | -0.10(-1.15%) |
Dec 08, 2023 | 8.660 | 8.700 | 8.581 | 8.700 | 202,623 | +0.36(+4.32%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.820 | 8.340 | 305,531 | +0.11(+1.34%) |
Dec 06, 2023 | 7.910 | 8.350 | 7.820 | 8.230 | 394,792 | -0.07(-0.84%) |
Dec 05, 2023 | 7.560 | 8.490 | 7.270 | 8.300 | 813,148 | -1.04(-11.13%) |
Dec 04, 2023 | 9.620 | 9.720 | 8.970 | 9.340 | 1,482,445 | -0.70(-6.97%) |