Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.83 | 11.47 | 10.83 | 11.24 | 802,981 | +0.69(+6.54%) |
Feb 28, 2024 | 10.48 | 11.00 | 10.19 | 10.55 | 1,028,164 | -0.03(-0.28%) |
Feb 27, 2024 | 10.56 | 10.78 | 10.35 | 10.58 | 501,453 | +0.24(+2.32%) |
Feb 26, 2024 | 10.13 | 10.47 | 10.02 | 10.34 | 404,327 | +0.09(+0.88%) |
Feb 23, 2024 | 10.52 | 10.52 | 10.20 | 10.25 | 497,356 | -0.26(-2.47%) |
Feb 22, 2024 | 11.11 | 11.11 | 10.11 | 10.51 | 1,335,070 | +0.21(+2.04%) |
Feb 21, 2024 | 10.50 | 10.60 | 10.26 | 10.30 | 280,566 | -0.26(-2.46%) |
Feb 20, 2024 | 10.83 | 10.84 | 10.43 | 10.56 | 229,013 | -0.45(-4.09%) |
Feb 16, 2024 | 10.94 | 11.35 | 10.83 | 11.01 | 875,804 | -0.25(-2.22%) |
Feb 15, 2024 | 11.10 | 11.36 | 10.97 | 11.26 | 316,068 | +0.27(+2.46%) |
Feb 14, 2024 | 10.92 | 11.04 | 10.62 | 10.99 | 231,388 | +0.32(+3.00%) |
Feb 13, 2024 | 10.74 | 11.04 | 10.52 | 10.67 | 333,516 | -0.85(-7.38%) |
Feb 12, 2024 | 11.28 | 11.77 | 11.28 | 11.52 | 278,828 | +0.22(+1.95%) |
Feb 09, 2024 | 11.31 | 11.37 | 10.99 | 11.30 | 178,453 | +0.12(+1.07%) |
Feb 08, 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 230,208 | +0.52(+4.88%) |
Feb 07, 2024 | 10.88 | 10.88 | 10.35 | 10.66 | 310,427 | -0.18(-1.66%) |
Feb 06, 2024 | 10.65 | 11.05 | 10.52 | 10.84 | 212,431 | +0.13(+1.21%) |
Feb 05, 2024 | 11.01 | 11.01 | 10.63 | 10.71 | 275,925 | -0.58(-5.14%) |
Feb 02, 2024 | 11.20 | 11.36 | 10.72 | 11.29 | 288,528 | -0.15(-1.31%) |
Feb 01, 2024 | 11.41 | 11.56 | 10.91 | 11.44 | 208,046 | +0.18(+1.60%) |
Jan 31, 2024 | 11.57 | 11.88 | 11.26 | 11.26 | 290,299 | -0.33(-2.85%) |
Jan 30, 2024 | 11.78 | 11.84 | 11.58 | 11.59 | 201,290 | -0.33(-2.77%) |
Jan 29, 2024 | 11.51 | 11.94 | 11.43 | 11.92 | 261,956 | +0.39(+3.38%) |
Jan 26, 2024 | 11.62 | 11.74 | 11.40 | 11.53 | 175,677 | +0.08(+0.70%) |
Jan 25, 2024 | 11.85 | 11.90 | 11.29 | 11.45 | 264,751 | -0.12(-1.04%) |
Jan 24, 2024 | 11.55 | 11.67 | 11.29 | 11.57 | 378,250 | +0.26(+2.30%) |
Jan 23, 2024 | 11.15 | 11.35 | 11.08 | 11.31 | 285,549 | +0.35(+3.19%) |
Jan 22, 2024 | 10.74 | 10.96 | 10.66 | 10.96 | 270,078 | +0.33(+3.10%) |
Jan 19, 2024 | 10.73 | 10.73 | 10.21 | 10.63 | 296,843 | -0.01(-0.09%) |
Jan 18, 2024 | 10.49 | 10.64 | 10.26 | 10.64 | 380,917 | +0.31(+3.00%) |
Jan 17, 2024 | 10.29 | 10.62 | 10.05 | 10.33 | 401,777 | -0.31(-2.91%) |
Jan 16, 2024 | 10.42 | 10.66 | 10.36 | 10.64 | 455,247 | +0.02(+0.19%) |
Jan 12, 2024 | 11.47 | 11.75 | 10.53 | 10.62 | 609,067 | -0.74(-6.51%) |
Jan 11, 2024 | 11.61 | 11.69 | 11.33 | 11.36 | 245,442 | -0.18(-1.56%) |
Jan 10, 2024 | 11.59 | 11.80 | 11.41 | 11.54 | 198,650 | -0.17(-1.45%) |
Jan 09, 2024 | 11.76 | 11.85 | 11.56 | 11.71 | 294,857 | -0.35(-2.90%) |
Jan 08, 2024 | 11.89 | 12.25 | 11.84 | 12.06 | 261,875 | +0.14(+1.17%) |
Jan 05, 2024 | 11.79 | 12.31 | 11.53 | 11.92 | 382,460 | -0.43(-3.48%) |
Jan 04, 2024 | 12.21 | 12.46 | 12.04 | 12.35 | 305,229 | +0.22(+1.81%) |
Jan 03, 2024 | 13.20 | 13.20 | 12.03 | 12.13 | 508,048 | -1.31(-9.75%) |
Jan 02, 2024 | 13.75 | 14.09 | 13.33 | 13.44 | 415,738 | -0.50(-3.59%) |
Dec 29, 2023 | 14.24 | 14.28 | 13.86 | 13.94 | 287,098 | -0.39(-2.72%) |
Dec 28, 2023 | 14.26 | 14.57 | 14.26 | 14.33 | 323,060 | -0.03(-0.21%) |
Dec 27, 2023 | 14.66 | 14.72 | 14.32 | 14.36 | 201,359 | -0.33(-2.25%) |
Dec 26, 2023 | 14.44 | 14.77 | 14.43 | 14.69 | 170,432 | +0.30(+2.08%) |
Dec 22, 2023 | 14.60 | 14.86 | 14.29 | 14.39 | 347,371 | -0.12(-0.83%) |
Dec 21, 2023 | 14.20 | 14.84 | 14.09 | 14.51 | 475,470 | +0.60(+4.31%) |
Dec 20, 2023 | 14.93 | 15.26 | 13.84 | 13.91 | 689,688 | -1.09(-7.27%) |
Dec 19, 2023 | 14.83 | 15.25 | 14.82 | 15.00 | 639,710 | +0.37(+2.53%) |
Dec 18, 2023 | 14.73 | 14.82 | 14.40 | 14.63 | 487,580 | -0.05(-0.34%) |
Dec 15, 2023 | 14.47 | 14.79 | 14.14 | 14.68 | 837,825 | +0.29(+2.02%) |
Dec 14, 2023 | 14.00 | 14.75 | 14.00 | 14.39 | 713,125 | +0.88(+6.51%) |
Dec 13, 2023 | 12.70 | 13.68 | 12.55 | 13.51 | 558,069 | +0.83(+6.55%) |
Dec 12, 2023 | 12.69 | 12.83 | 12.35 | 12.68 | 452,072 | +0.00(+0.00%) |
Dec 11, 2023 | 12.62 | 13.11 | 12.50 | 12.68 | 477,586 | -0.01(-0.08%) |
Dec 08, 2023 | 12.06 | 12.88 | 12.06 | 12.69 | 511,356 | +0.64(+5.31%) |
Dec 07, 2023 | 12.05 | 12.06 | 11.80 | 12.05 | 457,222 | +0.07(+0.58%) |
Dec 06, 2023 | 11.55 | 12.36 | 11.51 | 11.98 | 596,245 | +0.58(+5.09%) |
Dec 05, 2023 | 12.12 | 12.12 | 11.31 | 11.40 | 586,733 | -0.97(-7.84%) |
Dec 04, 2023 | 12.78 | 12.88 | 12.28 | 12.37 | 687,251 | -0.27(-2.14%) |