Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.09 | 12.39 | 12.09 | 12.31 | 2,074,632 | +0.14(+1.18%) |
Feb 28, 2024 | 12.02 | 12.57 | 11.97 | 12.17 | 3,558,541 | +0.73(+6.35%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.27 | 11.44 | 1,913,276 | +0.37(+3.37%) |
Feb 26, 2024 | 11.31 | 11.31 | 10.92 | 11.07 | 2,292,253 | -0.32(-2.77%) |
Feb 23, 2024 | 11.25 | 11.42 | 11.25 | 11.38 | 1,565,715 | +0.38(+3.48%) |
Feb 22, 2024 | 10.98 | 11.06 | 10.92 | 11.00 | 2,561,364 | +0.27(+2.50%) |
Feb 21, 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 1,153,424 | +0.30(+2.84%) |
Feb 20, 2024 | 10.61 | 10.61 | 10.40 | 10.43 | 1,408,326 | -0.11(-1.00%) |
Feb 16, 2024 | 10.67 | 10.71 | 10.54 | 10.54 | 980,148 | -0.11(-1.08%) |
Feb 15, 2024 | 10.41 | 10.70 | 10.36 | 10.65 | 1,610,501 | +0.18(+1.73%) |
Feb 14, 2024 | 10.57 | 10.59 | 10.41 | 10.47 | 1,223,199 | +0.01(+0.09%) |
Feb 13, 2024 | 10.71 | 10.72 | 10.44 | 10.46 | 1,404,257 | -0.32(-2.93%) |
Feb 12, 2024 | 10.65 | 10.81 | 10.63 | 10.78 | 1,401,599 | +0.12(+1.17%) |
Feb 09, 2024 | 10.59 | 10.75 | 10.58 | 10.65 | 2,013,685 | +0.10(+0.91%) |
Feb 08, 2024 | 10.50 | 10.57 | 10.45 | 10.56 | 1,314,430 | +0.08(+0.73%) |
Feb 07, 2024 | 10.44 | 10.54 | 10.42 | 10.48 | 1,880,998 | +0.09(+0.83%) |
Feb 06, 2024 | 10.43 | 10.59 | 10.36 | 10.40 | 1,998,540 | +0.20(+1.97%) |
Feb 05, 2024 | 10.16 | 10.23 | 10.09 | 10.20 | 1,592,003 | +0.24(+2.40%) |
Feb 02, 2024 | 9.957 | 10.09 | 9.890 | 9.957 | 1,443,046 | -0.10(-0.95%) |
Feb 01, 2024 | 10.27 | 10.33 | 9.861 | 10.05 | 2,340,631 | -0.06(-0.57%) |
Jan 31, 2024 | 10.22 | 10.28 | 10.11 | 10.11 | 1,725,197 | -0.06(-0.56%) |
Jan 30, 2024 | 10.02 | 10.18 | 10.01 | 10.17 | 1,219,410 | +0.15(+1.53%) |
Jan 29, 2024 | 10.13 | 10.15 | 9.899 | 10.01 | 1,260,933 | -0.26(-2.51%) |
Jan 26, 2024 | 10.23 | 10.29 | 10.12 | 10.27 | 1,292,614 | +0.22(+2.19%) |
Jan 25, 2024 | 10.12 | 10.15 | 9.942 | 10.05 | 1,064,873 | -0.15(-1.50%) |
Jan 24, 2024 | 10.09 | 10.32 | 10.09 | 10.21 | 2,092,077 | +0.33(+3.39%) |
Jan 23, 2024 | 9.756 | 9.918 | 9.694 | 9.871 | 2,152,815 | -0.03(-0.29%) |
Jan 22, 2024 | 9.890 | 9.990 | 9.834 | 9.899 | 1,816,003 | -0.08(-0.77%) |
Jan 19, 2024 | 9.966 | 10.04 | 9.832 | 9.976 | 1,482,720 | -0.08(-0.76%) |
Jan 18, 2024 | 9.938 | 10.07 | 9.880 | 10.05 | 1,844,346 | +0.36(+3.75%) |
Jan 17, 2024 | 9.603 | 9.708 | 9.526 | 9.689 | 1,568,208 | -0.07(-0.69%) |
Jan 16, 2024 | 9.765 | 9.828 | 9.641 | 9.756 | 2,167,208 | +0.36(+3.87%) |
Jan 12, 2024 | 9.584 | 9.622 | 9.388 | 9.392 | 1,654,585 | +0.05(+0.51%) |
Jan 11, 2024 | 9.469 | 9.488 | 9.302 | 9.345 | 1,830,910 | -0.14(-1.51%) |
Jan 10, 2024 | 9.593 | 9.660 | 9.450 | 9.488 | 2,953,699 | +0.36(+3.98%) |
Jan 09, 2024 | 9.278 | 9.278 | 9.086 | 9.125 | 1,910,553 | -0.28(-2.95%) |
Jan 08, 2024 | 9.536 | 9.536 | 9.373 | 9.402 | 1,967,837 | -0.33(-3.44%) |
Jan 05, 2024 | 9.718 | 9.818 | 9.670 | 9.737 | 1,723,932 | -0.09(-0.88%) |
Jan 04, 2024 | 9.660 | 9.899 | 9.641 | 9.823 | 2,073,267 | +0.33(+3.53%) |
Jan 03, 2024 | 9.297 | 9.502 | 9.215 | 9.488 | 2,283,390 | +0.32(+3.44%) |
Jan 02, 2024 | 9.431 | 9.488 | 9.153 | 9.172 | 3,307,604 | -0.16(-1.74%) |
Dec 29, 2023 | 9.287 | 9.373 | 9.244 | 9.335 | 1,098,678 | +0.06(+0.62%) |
Dec 28, 2023 | 9.258 | 9.392 | 9.249 | 9.278 | 1,497,976 | +0.01(+0.10%) |
Dec 27, 2023 | 9.192 | 9.297 | 9.153 | 9.268 | 1,782,974 | +0.04(+0.41%) |
Dec 26, 2023 | 8.914 | 9.266 | 8.885 | 9.230 | 1,639,636 | -0.09(-0.92%) |
Dec 22, 2023 | 9.278 | 9.373 | 9.244 | 9.316 | 1,627,426 | +0.30(+3.29%) |
Dec 21, 2023 | 8.876 | 9.024 | 8.819 | 9.019 | 1,150,789 | +0.26(+2.95%) |
Dec 20, 2023 | 8.857 | 8.957 | 8.761 | 8.761 | 2,439,536 | -0.07(-0.76%) |
Dec 19, 2023 | 8.799 | 8.876 | 8.732 | 8.828 | 1,513,108 | -0.03(-0.32%) |
Dec 18, 2023 | 9.019 | 9.115 | 8.819 | 8.857 | 1,692,407 | +0.10(+1.09%) |
Dec 15, 2023 | 8.608 | 8.808 | 8.560 | 8.761 | 2,234,260 | +0.28(+3.27%) |
Dec 14, 2023 | 8.512 | 8.589 | 8.436 | 8.484 | 1,640,800 | +0.18(+2.19%) |
Dec 13, 2023 | 8.235 | 8.302 | 8.053 | 8.302 | 1,705,796 | -0.05(-0.57%) |
Dec 12, 2023 | 8.283 | 8.431 | 8.254 | 8.350 | 1,318,214 | +0.05(+0.58%) |
Dec 11, 2023 | 8.369 | 8.407 | 8.254 | 8.302 | 1,213,036 | -0.09(-1.03%) |
Dec 08, 2023 | 8.359 | 8.398 | 8.292 | 8.388 | 1,229,362 | +0.11(+1.39%) |
Dec 07, 2023 | 8.149 | 8.273 | 8.101 | 8.273 | 2,039,803 | -0.10(-1.14%) |
Dec 06, 2023 | 8.302 | 8.503 | 8.288 | 8.369 | 2,155,410 | -0.09(-1.02%) |
Dec 05, 2023 | 8.512 | 8.527 | 8.359 | 8.455 | 2,431,504 | -0.45(-5.05%) |
Dec 04, 2023 | 9.018 | 9.018 | 8.829 | 8.905 | 2,646,784 | -0.26(-2.89%) |