Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.08 | 13.26 | 13.04 | 13.18 | 3,028,590 | +0.15(+1.13%) |
Feb 28, 2024 | 12.97 | 13.08 | 12.94 | 13.04 | 2,003,527 | +0.08(+0.61%) |
Feb 27, 2024 | 13.07 | 13.11 | 12.87 | 12.96 | 4,178,217 | -0.06(-0.45%) |
Feb 26, 2024 | 12.81 | 13.07 | 12.81 | 13.02 | 4,313,963 | +0.11(+0.84%) |
Feb 23, 2024 | 12.78 | 12.92 | 12.76 | 12.91 | 3,993,063 | +0.07(+0.54%) |
Feb 22, 2024 | 12.60 | 12.86 | 12.57 | 12.84 | 4,589,525 | +0.12(+0.93%) |
Feb 21, 2024 | 12.32 | 12.75 | 12.30 | 12.72 | 4,858,727 | +0.45(+3.69%) |
Feb 20, 2024 | 12.23 | 12.34 | 12.12 | 12.27 | 3,996,965 | +0.06(+0.48%) |
Feb 16, 2024 | 12.22 | 12.35 | 12.02 | 12.21 | 3,774,672 | +0.01(+0.08%) |
Feb 15, 2024 | 11.95 | 12.41 | 11.95 | 12.20 | 6,707,811 | +0.69(+5.98%) |
Feb 14, 2024 | 11.56 | 11.61 | 11.39 | 11.51 | 4,749,752 | +0.02(+0.17%) |
Feb 13, 2024 | 11.69 | 11.72 | 11.39 | 11.49 | 4,523,525 | -0.29(-2.42%) |
Feb 12, 2024 | 11.66 | 11.79 | 11.61 | 11.78 | 1,967,033 | +0.12(+1.01%) |
Feb 09, 2024 | 11.75 | 11.82 | 11.64 | 11.66 | 1,665,347 | -0.07(-0.59%) |
Feb 08, 2024 | 11.80 | 11.83 | 11.60 | 11.73 | 2,539,388 | -0.07(-0.58%) |
Feb 07, 2024 | 11.84 | 11.88 | 11.71 | 11.80 | 2,154,431 | +0.02(+0.17%) |
Feb 06, 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 1,496,234 | -0.12(-0.99%) |
Feb 05, 2024 | 12.05 | 12.06 | 11.86 | 11.90 | 2,228,654 | -0.15(-1.23%) |
Feb 02, 2024 | 12.13 | 12.14 | 11.89 | 12.04 | 3,086,712 | -0.02(-0.16%) |
Feb 01, 2024 | 12.10 | 12.23 | 12.03 | 12.06 | 3,064,076 | +0.02(+0.16%) |
Jan 31, 2024 | 12.21 | 12.25 | 12.03 | 12.04 | 2,461,628 | -0.14(-1.13%) |
Jan 30, 2024 | 12.17 | 12.24 | 12.10 | 12.18 | 1,700,001 | -0.01(-0.08%) |
Jan 29, 2024 | 12.12 | 12.20 | 11.98 | 12.19 | 3,081,930 | +0.13(+1.06%) |
Jan 26, 2024 | 12.03 | 12.10 | 11.98 | 12.06 | 1,614,304 | +0.04(+0.33%) |
Jan 25, 2024 | 12.00 | 12.09 | 11.86 | 12.02 | 2,060,097 | +0.08(+0.66%) |
Jan 24, 2024 | 11.86 | 11.98 | 11.83 | 11.94 | 2,108,973 | +0.14(+1.17%) |
Jan 23, 2024 | 11.93 | 12.00 | 11.73 | 11.81 | 3,150,459 | -0.14(-1.19%) |
Jan 22, 2024 | 11.77 | 11.96 | 11.67 | 11.95 | 3,968,784 | +0.21(+1.81%) |
Jan 19, 2024 | 11.77 | 11.77 | 11.62 | 11.74 | 3,073,528 | -0.05(-0.41%) |
Jan 18, 2024 | 11.82 | 11.86 | 11.68 | 11.79 | 3,057,333 | -0.01(-0.08%) |
Jan 17, 2024 | 11.79 | 11.95 | 11.75 | 11.80 | 2,548,072 | -0.08(-0.65%) |
Jan 16, 2024 | 11.79 | 11.95 | 11.79 | 11.87 | 2,093,308 | +0.03(+0.24%) |
Jan 12, 2024 | 11.99 | 12.04 | 11.74 | 11.84 | 2,090,519 | +0.06(+0.49%) |
Jan 11, 2024 | 11.88 | 11.88 | 11.66 | 11.79 | 2,280,720 | -0.09(-0.73%) |
Jan 10, 2024 | 11.81 | 11.87 | 11.65 | 11.87 | 2,354,830 | +0.04(+0.33%) |
Jan 09, 2024 | 11.89 | 11.94 | 11.77 | 11.83 | 2,098,367 | -0.07(-0.57%) |
Jan 08, 2024 | 11.93 | 11.93 | 11.76 | 11.90 | 5,079,176 | -0.13(-1.04%) |
Jan 05, 2024 | 11.96 | 12.14 | 11.91 | 12.03 | 2,985,726 | +0.12(+0.97%) |
Jan 04, 2024 | 12.20 | 12.26 | 11.91 | 11.91 | 3,060,070 | -0.21(-1.75%) |
Jan 03, 2024 | 12.15 | 12.21 | 12.10 | 12.12 | 2,446,865 | -0.07(-0.55%) |
Jan 02, 2024 | 12.13 | 12.21 | 12.13 | 12.19 | 1,205,397 | +0.09(+0.72%) |
Dec 29, 2023 | 12.18 | 12.20 | 12.08 | 12.10 | 1,395,810 | -0.07(-0.56%) |
Dec 28, 2023 | 12.21 | 12.27 | 12.14 | 12.17 | 1,133,474 | -0.02(-0.16%) |
Dec 27, 2023 | 12.26 | 12.30 | 12.14 | 12.19 | 993,807 | -0.07(-0.55%) |
Dec 26, 2023 | 12.20 | 12.31 | 12.16 | 12.26 | 847,238 | +0.08(+0.63%) |
Dec 22, 2023 | 12.17 | 12.33 | 12.14 | 12.18 | 1,591,558 | +0.09(+0.72%) |
Dec 21, 2023 | 12.03 | 12.11 | 12.00 | 12.09 | 1,320,895 | +0.08(+0.64%) |
Dec 20, 2023 | 12.21 | 12.30 | 12.01 | 12.02 | 1,975,392 | -0.19(-1.58%) |
Dec 19, 2023 | 12.15 | 12.26 | 12.09 | 12.21 | 1,663,784 | -0.01(-0.08%) |
Dec 18, 2023 | 12.21 | 12.38 | 12.17 | 12.22 | 3,893,717 | +0.23(+1.93%) |
Dec 15, 2023 | 12.13 | 12.22 | 11.91 | 11.99 | 6,150,386 | -0.25(-2.05%) |
Dec 14, 2023 | 12.35 | 12.48 | 12.22 | 12.24 | 2,385,137 | -0.01(-0.08%) |
Dec 13, 2023 | 12.11 | 12.29 | 12.01 | 12.25 | 2,487,046 | +0.10(+0.79%) |
Dec 12, 2023 | 12.28 | 12.29 | 12.10 | 12.15 | 2,744,266 | -0.19(-1.56%) |
Dec 11, 2023 | 12.47 | 12.54 | 12.29 | 12.35 | 2,227,473 | -0.15(-1.24%) |
Dec 08, 2023 | 12.32 | 12.50 | 12.32 | 12.50 | 1,975,784 | +0.22(+1.81%) |
Dec 07, 2023 | 12.44 | 12.50 | 12.21 | 12.28 | 2,352,459 | -0.16(-1.32%) |
Dec 06, 2023 | 12.65 | 12.74 | 12.43 | 12.44 | 2,499,658 | -0.21(-1.68%) |
Dec 05, 2023 | 12.92 | 12.94 | 12.65 | 12.65 | 1,884,740 | -0.26(-2.02%) |
Dec 04, 2023 | 12.86 | 12.97 | 12.85 | 12.92 | 1,717,610 | -0.01(-0.08%) |