Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.60 | 13.87 | 13.46 | 13.54 | 643,058 | +0.17(+1.26%) |
Feb 28, 2024 | 12.88 | 13.58 | 12.76 | 13.37 | 1,404,481 | +0.45(+3.45%) |
Feb 27, 2024 | 12.95 | 13.08 | 12.83 | 12.92 | 314,319 | +0.10(+0.77%) |
Feb 26, 2024 | 12.82 | 13.03 | 12.70 | 12.82 | 179,293 | +0.04(+0.31%) |
Feb 23, 2024 | 12.64 | 12.81 | 12.62 | 12.79 | 228,445 | +0.13(+1.01%) |
Feb 22, 2024 | 12.62 | 12.77 | 12.55 | 12.66 | 176,832 | +0.02(+0.16%) |
Feb 21, 2024 | 12.81 | 12.81 | 12.56 | 12.64 | 151,430 | -0.20(-1.54%) |
Feb 20, 2024 | 12.98 | 13.01 | 12.76 | 12.83 | 279,065 | -0.40(-3.05%) |
Feb 16, 2024 | 13.08 | 13.29 | 12.37 | 13.24 | 276,850 | +0.13(+0.98%) |
Feb 15, 2024 | 12.60 | 13.17 | 12.51 | 13.11 | 553,633 | +0.63(+5.06%) |
Feb 14, 2024 | 12.48 | 12.59 | 12.29 | 12.48 | 122,424 | +0.17(+1.36%) |
Feb 13, 2024 | 12.55 | 12.67 | 12.21 | 12.31 | 495,769 | -0.63(-4.87%) |
Feb 12, 2024 | 12.63 | 13.02 | 12.63 | 12.94 | 208,212 | +0.33(+2.58%) |
Feb 09, 2024 | 12.49 | 12.99 | 12.36 | 12.62 | 391,129 | +0.31(+2.48%) |
Feb 08, 2024 | 11.76 | 12.35 | 11.72 | 12.31 | 430,775 | +0.73(+6.30%) |
Feb 07, 2024 | 11.54 | 11.76 | 11.36 | 11.58 | 188,500 | +0.06(+0.51%) |
Feb 06, 2024 | 11.45 | 11.52 | 11.28 | 11.52 | 263,317 | +0.01(+0.09%) |
Feb 05, 2024 | 11.42 | 11.64 | 11.32 | 11.51 | 216,268 | -0.06(-0.51%) |
Feb 02, 2024 | 11.37 | 11.68 | 11.37 | 11.57 | 140,665 | +0.01(+0.09%) |
Feb 01, 2024 | 11.60 | 11.78 | 11.31 | 11.56 | 164,037 | -0.02(-0.17%) |
Jan 31, 2024 | 12.02 | 12.12 | 11.56 | 11.58 | 238,799 | -0.48(-4.00%) |
Jan 30, 2024 | 12.30 | 12.47 | 12.03 | 12.07 | 273,263 | -0.25(-2.00%) |
Jan 29, 2024 | 11.16 | 12.32 | 11.16 | 12.31 | 708,640 | +1.31(+11.92%) |
Jan 26, 2024 | 11.21 | 11.28 | 10.96 | 11.00 | 495,874 | -0.15(-1.33%) |
Jan 25, 2024 | 11.31 | 11.34 | 11.12 | 11.15 | 98,778 | +0.00(+0.00%) |
Jan 24, 2024 | 11.36 | 11.43 | 11.14 | 11.15 | 94,421 | -0.09(-0.79%) |
Jan 23, 2024 | 11.25 | 11.46 | 11.20 | 11.24 | 168,944 | -0.11(-0.96%) |
Jan 22, 2024 | 11.11 | 11.39 | 11.09 | 11.35 | 181,339 | +0.28(+2.49%) |
Jan 19, 2024 | 10.95 | 11.17 | 10.80 | 11.07 | 292,506 | +0.22(+2.00%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.73 | 10.85 | 144,141 | +0.04(+0.36%) |
Jan 17, 2024 | 10.62 | 10.87 | 10.58 | 10.81 | 168,154 | +0.00(+0.00%) |
Jan 16, 2024 | 10.77 | 10.85 | 10.62 | 10.81 | 259,453 | +0.02(+0.18%) |
Jan 12, 2024 | 10.89 | 10.89 | 10.68 | 10.79 | 237,097 | +0.07(+0.64%) |
Jan 11, 2024 | 10.92 | 11.13 | 10.61 | 10.73 | 176,580 | -0.19(-1.72%) |
Jan 10, 2024 | 11.07 | 11.18 | 10.73 | 10.91 | 314,212 | -0.16(-1.42%) |
Jan 09, 2024 | 11.07 | 11.41 | 10.73 | 11.07 | 565,617 | -0.65(-5.55%) |
Jan 08, 2024 | 11.50 | 11.73 | 11.39 | 11.72 | 140,435 | +0.21(+1.80%) |
Jan 05, 2024 | 11.69 | 11.79 | 11.51 | 11.51 | 170,819 | -0.21(-1.77%) |
Jan 04, 2024 | 11.66 | 11.86 | 11.66 | 11.72 | 178,567 | -0.04(-0.34%) |
Jan 03, 2024 | 11.99 | 12.09 | 11.40 | 11.76 | 263,910 | -0.11(-0.91%) |
Jan 02, 2024 | 12.02 | 12.19 | 11.72 | 11.87 | 237,306 | -0.19(-1.55%) |
Dec 29, 2023 | 12.30 | 12.53 | 12.03 | 12.06 | 149,021 | -0.21(-1.69%) |
Dec 28, 2023 | 12.30 | 12.36 | 12.09 | 12.26 | 142,081 | -0.04(-0.32%) |
Dec 27, 2023 | 12.29 | 12.37 | 12.22 | 12.30 | 108,896 | +0.06(+0.48%) |
Dec 26, 2023 | 12.07 | 12.26 | 12.01 | 12.24 | 148,730 | +0.21(+1.72%) |
Dec 22, 2023 | 12.18 | 12.20 | 11.95 | 12.04 | 214,659 | -0.04(-0.33%) |
Dec 21, 2023 | 12.16 | 12.31 | 12.06 | 12.08 | 248,912 | -0.03(-0.24%) |
Dec 20, 2023 | 12.35 | 12.53 | 12.10 | 12.11 | 199,728 | -0.32(-2.54%) |
Dec 19, 2023 | 12.45 | 12.62 | 11.66 | 12.42 | 281,625 | +0.11(+0.88%) |
Dec 18, 2023 | 12.45 | 12.73 | 12.30 | 12.31 | 488,882 | -0.14(-1.11%) |
Dec 15, 2023 | 12.41 | 12.74 | 12.32 | 12.45 | 698,413 | +0.15(+1.20%) |
Dec 14, 2023 | 11.93 | 12.35 | 11.79 | 12.30 | 390,716 | +0.50(+4.26%) |
Dec 13, 2023 | 11.71 | 11.95 | 11.52 | 11.80 | 435,051 | +0.10(+0.88%) |
Dec 12, 2023 | 11.62 | 11.80 | 11.57 | 11.70 | 159,788 | +0.05(+0.47%) |
Dec 11, 2023 | 11.97 | 12.03 | 11.61 | 11.64 | 161,489 | -0.31(-2.56%) |
Dec 08, 2023 | 11.69 | 12.00 | 11.62 | 11.95 | 394,702 | +0.22(+1.85%) |
Dec 07, 2023 | 11.79 | 12.06 | 11.42 | 11.73 | 463,304 | -0.09(-0.75%) |
Dec 06, 2023 | 11.74 | 11.93 | 11.60 | 11.82 | 355,171 | +0.12(+1.01%) |
Dec 05, 2023 | 11.76 | 11.78 | 11.56 | 11.70 | 271,412 | -0.08(-0.67%) |
Dec 04, 2023 | 11.46 | 11.84 | 11.40 | 11.78 | 259,749 | +0.25(+2.18%) |