Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.03 | 12.05 | 11.67 | 11.71 | 289,752 | -0.16(-1.35%) |
Feb 28, 2024 | 12.34 | 12.34 | 11.83 | 11.87 | 58,653 | -0.41(-3.34%) |
Feb 27, 2024 | 13.50 | 13.61 | 12.19 | 12.28 | 141,052 | -1.09(-8.15%) |
Feb 26, 2024 | 12.74 | 13.57 | 12.70 | 13.37 | 171,899 | +0.62(+4.86%) |
Feb 23, 2024 | 12.64 | 12.80 | 12.49 | 12.75 | 65,863 | +0.12(+0.95%) |
Feb 22, 2024 | 12.75 | 12.80 | 12.57 | 12.63 | 49,586 | -0.12(-0.94%) |
Feb 21, 2024 | 13.05 | 13.05 | 12.67 | 12.75 | 36,338 | -0.28(-2.15%) |
Feb 20, 2024 | 13.01 | 13.14 | 12.82 | 13.03 | 69,228 | -0.13(-0.99%) |
Feb 16, 2024 | 13.27 | 13.35 | 13.05 | 13.16 | 81,432 | -0.06(-0.45%) |
Feb 15, 2024 | 13.18 | 13.27 | 12.91 | 13.22 | 110,023 | +0.13(+0.99%) |
Feb 14, 2024 | 12.92 | 13.15 | 12.74 | 13.09 | 51,443 | +0.22(+1.71%) |
Feb 13, 2024 | 12.32 | 13.21 | 12.32 | 12.87 | 121,193 | +0.43(+3.46%) |
Feb 12, 2024 | 12.71 | 12.76 | 12.28 | 12.44 | 81,377 | -0.31(-2.43%) |
Feb 09, 2024 | 12.39 | 12.83 | 12.39 | 12.75 | 79,434 | +0.36(+2.91%) |
Feb 08, 2024 | 12.04 | 12.39 | 11.98 | 12.39 | 45,392 | +0.25(+2.06%) |
Feb 07, 2024 | 12.12 | 12.26 | 12.01 | 12.14 | 38,728 | +0.02(+0.17%) |
Feb 06, 2024 | 11.65 | 12.12 | 11.65 | 12.12 | 53,338 | +0.41(+3.50%) |
Feb 05, 2024 | 12.57 | 12.58 | 11.66 | 11.71 | 97,050 | -0.98(-7.72%) |
Feb 02, 2024 | 12.49 | 12.79 | 12.44 | 12.69 | 74,044 | +0.09(+0.71%) |
Feb 01, 2024 | 11.94 | 12.60 | 11.93 | 12.60 | 92,476 | +0.46(+3.79%) |
Jan 31, 2024 | 12.53 | 12.53 | 12.10 | 12.14 | 53,889 | -0.32(-2.57%) |
Jan 30, 2024 | 12.57 | 12.57 | 12.41 | 12.46 | 39,912 | -0.10(-0.80%) |
Jan 29, 2024 | 12.69 | 12.73 | 12.47 | 12.56 | 60,276 | -0.26(-2.03%) |
Jan 26, 2024 | 12.62 | 12.87 | 12.52 | 12.82 | 72,779 | +0.31(+2.48%) |
Jan 25, 2024 | 12.95 | 12.95 | 12.36 | 12.51 | 72,818 | -0.18(-1.42%) |
Jan 24, 2024 | 12.96 | 13.00 | 12.58 | 12.69 | 64,393 | -0.21(-1.63%) |
Jan 23, 2024 | 12.97 | 13.03 | 12.85 | 12.90 | 64,824 | +0.04(+0.31%) |
Jan 22, 2024 | 12.76 | 12.94 | 12.67 | 12.86 | 86,484 | +0.11(+0.86%) |
Jan 19, 2024 | 12.79 | 12.83 | 12.62 | 12.75 | 72,518 | +0.07(+0.55%) |
Jan 18, 2024 | 12.75 | 12.90 | 12.50 | 12.68 | 44,851 | -0.07(-0.55%) |
Jan 17, 2024 | 12.72 | 12.90 | 12.57 | 12.75 | 74,865 | +0.06(+0.47%) |
Jan 16, 2024 | 12.39 | 12.73 | 12.22 | 12.69 | 67,138 | +0.29(+2.34%) |
Jan 12, 2024 | 12.36 | 12.43 | 12.23 | 12.40 | 45,356 | +0.20(+1.64%) |
Jan 11, 2024 | 12.41 | 12.42 | 12.15 | 12.20 | 46,220 | -0.27(-2.17%) |
Jan 10, 2024 | 12.39 | 12.49 | 12.24 | 12.47 | 48,910 | +0.17(+1.38%) |
Jan 09, 2024 | 12.67 | 12.70 | 12.27 | 12.30 | 114,415 | -0.44(-3.45%) |
Jan 08, 2024 | 12.70 | 12.80 | 12.44 | 12.74 | 108,559 | +0.22(+1.76%) |
Jan 05, 2024 | 12.96 | 13.19 | 12.38 | 12.52 | 189,098 | -0.32(-2.49%) |
Jan 04, 2024 | 12.90 | 13.30 | 12.84 | 12.84 | 198,388 | -0.03(-0.23%) |
Jan 03, 2024 | 12.94 | 13.07 | 12.69 | 12.87 | 87,723 | -0.02(-0.16%) |
Jan 02, 2024 | 13.00 | 13.37 | 12.70 | 12.89 | 80,250 | -0.29(-2.20%) |
Dec 29, 2023 | 12.75 | 13.68 | 12.68 | 13.18 | 152,200 | +0.45(+3.53%) |
Dec 28, 2023 | 12.80 | 12.83 | 12.51 | 12.73 | 51,323 | -0.01(-0.08%) |
Dec 27, 2023 | 12.80 | 12.89 | 12.64 | 12.74 | 86,265 | +0.10(+0.79%) |
Dec 26, 2023 | 12.34 | 12.81 | 12.30 | 12.64 | 66,271 | +0.21(+1.69%) |
Dec 22, 2023 | 12.40 | 12.62 | 12.29 | 12.43 | 101,289 | -0.19(-1.51%) |
Dec 21, 2023 | 11.94 | 12.73 | 11.90 | 12.62 | 375,503 | +0.82(+6.95%) |
Dec 20, 2023 | 11.92 | 12.13 | 11.74 | 11.80 | 96,981 | -0.24(-1.99%) |
Dec 19, 2023 | 12.10 | 12.31 | 11.95 | 12.04 | 130,107 | +0.08(+0.67%) |
Dec 18, 2023 | 12.00 | 12.02 | 11.79 | 11.96 | 100,244 | +0.00(+0.00%) |
Dec 15, 2023 | 11.56 | 12.04 | 11.35 | 11.96 | 395,151 | +0.37(+3.19%) |
Dec 14, 2023 | 11.83 | 11.86 | 11.40 | 11.59 | 132,884 | -0.15(-1.28%) |
Dec 13, 2023 | 11.40 | 11.75 | 11.40 | 11.74 | 94,445 | +0.28(+2.44%) |
Dec 12, 2023 | 11.62 | 11.71 | 11.44 | 11.46 | 36,609 | -0.11(-0.95%) |
Dec 11, 2023 | 11.13 | 11.74 | 11.13 | 11.57 | 115,129 | +0.51(+4.61%) |
Dec 08, 2023 | 11.37 | 11.43 | 11.03 | 11.06 | 48,237 | -0.33(-2.90%) |
Dec 07, 2023 | 11.59 | 11.73 | 11.36 | 11.39 | 52,596 | -0.24(-2.06%) |
Dec 06, 2023 | 11.39 | 11.65 | 11.12 | 11.63 | 109,481 | +0.36(+3.19%) |
Dec 05, 2023 | 11.35 | 11.35 | 11.14 | 11.27 | 55,781 | +0.03(+0.27%) |
Dec 04, 2023 | 11.22 | 11.39 | 11.16 | 11.24 | 104,095 | +0.02(+0.18%) |