Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.04 | 13.05 | 12.73 | 12.76 | 19,283 | +0.07(+0.55%) |
Feb 28, 2024 | 12.51 | 13.27 | 12.51 | 12.69 | 35,722 | +0.16(+1.28%) |
Feb 27, 2024 | 12.38 | 12.79 | 12.15 | 12.53 | 28,651 | +0.33(+2.70%) |
Feb 26, 2024 | 11.88 | 12.26 | 11.81 | 12.20 | 36,925 | +0.32(+2.69%) |
Feb 23, 2024 | 11.91 | 12.65 | 11.86 | 11.88 | 43,595 | -0.24(-1.98%) |
Feb 22, 2024 | 11.48 | 12.39 | 11.48 | 12.12 | 44,219 | +0.52(+4.48%) |
Feb 21, 2024 | 11.05 | 11.78 | 10.97 | 11.60 | 23,968 | +0.39(+3.48%) |
Feb 20, 2024 | 11.02 | 11.25 | 10.65 | 11.21 | 39,179 | +0.30(+2.75%) |
Feb 16, 2024 | 11.15 | 11.33 | 10.15 | 10.91 | 161,958 | -0.14(-1.27%) |
Feb 15, 2024 | 11.56 | 11.56 | 10.49 | 11.05 | 134,090 | -0.57(-4.91%) |
Feb 14, 2024 | 13.58 | 13.58 | 11.02 | 11.62 | 56,112 | -0.77(-6.21%) |
Feb 13, 2024 | 12.62 | 12.83 | 12.27 | 12.39 | 38,978 | -0.64(-4.91%) |
Feb 12, 2024 | 12.52 | 13.22 | 12.46 | 13.03 | 18,804 | +0.53(+4.24%) |
Feb 09, 2024 | 12.57 | 13.18 | 12.49 | 12.50 | 45,745 | +0.03(+0.24%) |
Feb 08, 2024 | 12.35 | 12.58 | 12.31 | 12.47 | 13,017 | +0.13(+1.05%) |
Feb 07, 2024 | 11.99 | 12.37 | 11.99 | 12.34 | 18,534 | +0.32(+2.66%) |
Feb 06, 2024 | 11.88 | 12.37 | 11.75 | 12.02 | 45,077 | +0.27(+2.30%) |
Feb 05, 2024 | 12.05 | 12.05 | 11.72 | 11.75 | 56,915 | -0.34(-2.81%) |
Feb 02, 2024 | 12.51 | 12.51 | 11.70 | 12.09 | 47,014 | -0.50(-3.97%) |
Feb 01, 2024 | 12.26 | 12.97 | 12.21 | 12.59 | 58,382 | +0.49(+4.05%) |
Jan 31, 2024 | 12.26 | 12.46 | 11.98 | 12.10 | 40,349 | +0.03(+0.25%) |
Jan 30, 2024 | 12.19 | 12.28 | 11.98 | 12.07 | 35,193 | -0.11(-0.90%) |
Jan 29, 2024 | 12.09 | 12.26 | 12.04 | 12.18 | 12,319 | +0.12(+1.00%) |
Jan 26, 2024 | 12.02 | 12.13 | 11.89 | 12.06 | 16,527 | +0.13(+1.09%) |
Jan 25, 2024 | 11.98 | 12.01 | 11.80 | 11.93 | 51,750 | +0.06(+0.51%) |
Jan 24, 2024 | 12.07 | 12.73 | 11.81 | 11.87 | 25,703 | -0.11(-0.92%) |
Jan 23, 2024 | 12.05 | 12.63 | 11.85 | 11.98 | 22,746 | +0.08(+0.67%) |
Jan 22, 2024 | 11.69 | 11.97 | 11.56 | 11.90 | 23,290 | +0.12(+1.02%) |
Jan 19, 2024 | 12.08 | 12.10 | 11.65 | 11.78 | 25,295 | -0.18(-1.51%) |
Jan 18, 2024 | 12.00 | 12.21 | 11.88 | 11.96 | 34,928 | -0.16(-1.32%) |
Jan 17, 2024 | 12.01 | 12.24 | 11.79 | 12.12 | 26,678 | -0.05(-0.41%) |
Jan 16, 2024 | 12.39 | 12.42 | 12.12 | 12.17 | 19,733 | -0.05(-0.41%) |
Jan 12, 2024 | 12.32 | 12.47 | 12.15 | 12.22 | 24,780 | +0.06(+0.49%) |
Jan 11, 2024 | 12.34 | 12.49 | 12.12 | 12.16 | 19,656 | -0.04(-0.33%) |
Jan 10, 2024 | 12.15 | 12.56 | 12.13 | 12.20 | 16,947 | -0.05(-0.41%) |
Jan 09, 2024 | 12.56 | 12.83 | 12.14 | 12.25 | 16,878 | -0.54(-4.22%) |
Jan 08, 2024 | 12.66 | 12.90 | 12.59 | 12.79 | 12,806 | +0.00(+0.00%) |
Jan 05, 2024 | 12.50 | 12.90 | 12.50 | 12.79 | 43,615 | +0.22(+1.75%) |
Jan 04, 2024 | 12.90 | 13.01 | 12.51 | 12.57 | 20,140 | -0.40(-3.08%) |
Jan 03, 2024 | 13.67 | 13.67 | 12.66 | 12.97 | 26,755 | -0.53(-3.93%) |
Jan 02, 2024 | 13.61 | 13.98 | 13.45 | 13.50 | 34,394 | -0.33(-2.39%) |
Dec 29, 2023 | 14.07 | 14.20 | 13.80 | 13.83 | 17,037 | -0.27(-1.91%) |
Dec 28, 2023 | 14.28 | 14.32 | 13.99 | 14.10 | 24,854 | -0.28(-1.95%) |
Dec 27, 2023 | 14.49 | 14.49 | 14.29 | 14.38 | 15,261 | +0.09(+0.63%) |
Dec 26, 2023 | 14.14 | 14.45 | 14.14 | 14.29 | 27,899 | +0.05(+0.35%) |
Dec 22, 2023 | 14.65 | 14.66 | 13.97 | 14.24 | 28,970 | -0.10(-0.70%) |
Dec 21, 2023 | 14.39 | 14.56 | 14.29 | 14.34 | 24,046 | +0.16(+1.13%) |
Dec 20, 2023 | 14.37 | 14.68 | 14.16 | 14.18 | 20,561 | -0.12(-0.84%) |
Dec 19, 2023 | 14.20 | 14.71 | 14.13 | 14.30 | 33,912 | +0.10(+0.70%) |
Dec 18, 2023 | 14.84 | 14.84 | 14.08 | 14.20 | 24,571 | -0.47(-3.20%) |
Dec 15, 2023 | 14.34 | 14.93 | 14.34 | 14.67 | 80,448 | +0.47(+3.31%) |
Dec 14, 2023 | 14.09 | 14.39 | 13.92 | 14.20 | 49,815 | +0.34(+2.45%) |
Dec 13, 2023 | 13.28 | 14.10 | 13.28 | 13.86 | 67,857 | +0.38(+2.82%) |
Dec 12, 2023 | 13.13 | 13.63 | 13.13 | 13.48 | 91,329 | +0.10(+0.75%) |
Dec 11, 2023 | 14.39 | 14.46 | 13.23 | 13.38 | 43,293 | -0.99(-6.89%) |
Dec 08, 2023 | 13.83 | 14.74 | 13.83 | 14.37 | 70,559 | +0.33(+2.35%) |
Dec 07, 2023 | 13.99 | 14.20 | 13.82 | 14.04 | 57,572 | +0.13(+0.93%) |
Dec 06, 2023 | 14.08 | 14.43 | 13.78 | 13.91 | 50,935 | -0.11(-0.78%) |
Dec 05, 2023 | 13.68 | 14.16 | 13.50 | 14.02 | 60,970 | +0.61(+4.55%) |
Dec 04, 2023 | 12.93 | 13.58 | 12.88 | 13.41 | 79,300 | +0.25(+1.90%) |